Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1895.30
Change Change %
-94.90 -4.77%

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

BSE
1895.95
Change Change %
-92.90 -4.67%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1400.00
1.90 0.45 31.03% 1893.40
Previous Close 1.45
Open 1.00
High 3.95
Low 1.00
Vol 62,250
Open Interest (OI) 46,000
Change in OI 0
Bid Price 1.50
Offer Price 1.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1500.00
2.50 0.40 19.05% 1892.80
Previous Close 2.10
Open 2.00
High 5.00
Low 1.35
Vol 1,69,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 1.70
Offer Price 2.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1900.00
47.00 2.90 6.58% 1848.30
Previous Close 44.10
Open 93.00
High 127.75
Low 38.50
Vol 18,99,750
Open Interest (OI) 2,34,250
Change in OI 0
Bid Price 45.10
Offer Price 47.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1800.00
109.00 3.50 3.32% 1786.30
Previous Close 105.50
Open 191.95
High 200.00
Low 88.00
Vol 65,750
Open Interest (OI) 16,000
Change in OI 0
Bid Price 102.40
Offer Price 109.00
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1600.00
2.95 0.05 1.72% 1892.35
Previous Close 2.90
Open 3.50
High 8.30
Low 2.20
Vol 5,84,250
Open Interest (OI) 1,71,750
Change in OI 0
Bid Price 2.80
Offer Price 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2000.00
19.50 0.10 0.52% 1875.80
Previous Close 19.40
Open 48.25
High 69.55
Low 17.00
Vol 32,05,750
Open Interest (OI) 6,05,000
Change in OI 0
Bid Price 18.00
Offer Price 19.50
Bid Quantity 2,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2300.00
424.95 0.75 0.18% 1470.35
Previous Close 424.20
Open 340.00
High 442.05
Low 320.00
Vol 7,500
Open Interest (OI) 60,500
Change in OI 0
Bid Price 377.45
Offer Price 414.75
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE3000.00
1110.00 0.15 0.01% 785.30
Previous Close 1109.85
Open 1110.00
High 1110.00
Low 1109.35
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1104.75
Offer Price 1113.25
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3100.00
1.00 0.00 0.00% 1894.30
Previous Close 1.00
Open 0.30
High 1.00
Low 0.25
Vol 1,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.30
Offer Price 1.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1600.00
372.25 0.00 0.00% 1523.05
Previous Close 372.25
Open 400.30
High 400.30
Low 372.25
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 284.65
Offer Price 310.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE4300.00
1882.75 0.00 0.00% 12.55
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 2092.00
Offer Price 2630.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3200.00
1.25 0.00 0.00% 1894.05
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 250
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.25
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE3200.00
830.00 0.00 0.00% 1065.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 1160.25
Offer Price 1478.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE5200.00
2980.00 0.00 0.00% 1084.70
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 2891.80
Offer Price 3730.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE5100.00
8.95 0.00 0.00% 1886.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE4000.00
0.95 0.00 0.00% 1894.35
Previous Close 0.95
Open 0.30
High 1.00
Low 0.30
Vol 5,250
Open Interest (OI) 20,500
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE4000.00
1666.00 0.00 0.00% 229.30
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 1823.90
Offer Price 2288.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3300.00
1.10 0.00 0.00% 1894.20
Previous Close 1.10
Open 0.10
High 1.10
Low 0.10
Vol 500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3400.00
0.90 0.00 0.00% 1894.40
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 0.15
Offer Price 0.80
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2700.00
642.55 0.00 0.00% 1252.75
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 725.40
Offer Price 928.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3600.00
0.15 0.00 0.00% 1895.15
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 0.20
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE3600.00
1261.15 0.00 0.00% 634.15
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 1499.25
Offer Price 1835.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE4700.00
2600.00 0.00 0.00% 704.70
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 2451.00
Offer Price 3082.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2600.00
555.00 0.00 0.00% 1340.30
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 702.05
Offer Price 724.30
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2800.00
0.80 0.00 0.00% 1894.50
Previous Close 0.80
Open 0.95
High 1.10
Low 0.50
Vol 17,500
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2800.00
790.60 0.00 0.00% 1104.70
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 801.45
Offer Price 1014.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1500.00
385.45 0.00 0.00% 1509.85
Previous Close 385.45
Open 385.45
High 385.45
Low 385.45
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 386.30
Offer Price 443.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3500.00
0.50 0.00 0.00% 1894.80
Previous Close 0.50
Open 0.30
High 0.50
Low 0.30
Vol 2,500
Open Interest (OI) 26,750
Change in OI 0
Bid Price 0.25
Offer Price 0.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE3500.00
1130.00 0.00 0.00% 765.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1400.00
Offer Price 1836.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1700.00
197.00 0.00 0.00% 1698.30
Previous Close 197.00
Open 225.05
High 225.05
Low 179.00
Vol 3,500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 155.25
Offer Price 207.30
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2200.00
313.00 0.00 0.00% 1582.30
Previous Close 313.00
Open 230.00
High 354.60
Low 220.00
Vol 11,250
Open Interest (OI) 52,250
Change in OI 0
Bid Price 300.05
Offer Price 314.05
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2400.00
520.00 0.00 0.00% 1375.30
Previous Close 520.00
Open 438.20
High 520.00
Low 438.20
Vol 1,750
Open Interest (OI) 7,750
Change in OI 0
Bid Price 472.60
Offer Price 511.80
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1300.00
1.15 0.00 0.00% 1894.15
Previous Close 1.15
Open 2.00
High 2.40
Low 1.15
Vol 4,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.10
Offer Price 1.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1200.00
856.75 0.00 0.00% 1038.55
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 617.00
Offer Price 767.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1200.00
0.95 0.00 0.00% 1894.35
Previous Close 0.95
Open 0.95
High 1.40
Low 0.95
Vol 4,750
Open Interest (OI) 27,750
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE1100.00
961.25 0.00 0.00% 934.05
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 649.60
Offer Price 895.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE5000.00
0.10 0.00 0.00% 1895.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.05
Offer Price 1.75
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2900.00
785.95 0.00 0.00% 1109.35
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 947.50
Offer Price 1130.55
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE4500.00
1.00 0.00 0.00% 1894.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2500.00
639.80 0.00 0.00% 1255.50
Previous Close 639.80
Open 513.00
High 639.80
Low 504.00
Vol 1,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 580.80
Offer Price 620.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2100.00
9.00 -0.15 -1.64% 1886.30
Previous Close 9.15
Open 18.95
High 33.60
Low 7.55
Vol 19,30,500
Open Interest (OI) 5,10,750
Change in OI 0
Bid Price 8.45
Offer Price 9.30
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2100.00
217.00 -3.90 -1.77% 1678.30
Previous Close 220.90
Open 155.00
High 262.95
Low 133.00
Vol 78,500
Open Interest (OI) 45,000
Change in OI 0
Bid Price 212.65
Offer Price 219.45
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1900.00
53.90 -2.45 -4.35% 1841.40
Previous Close 56.35
Open 37.50
High 94.00
Low 26.25
Vol 26,06,250
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 52.00
Offer Price 54.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2500.00
2.10 -0.10 -4.55% 1893.20
Previous Close 2.20
Open 3.00
High 3.95
Low 1.80
Vol 1,50,250
Open Interest (OI) 2,51,000
Change in OI 0
Bid Price 2.05
Offer Price 2.10
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2000.00
124.40 -9.35 -6.99% 1770.90
Previous Close 133.75
Open 89.45
High 173.00
Low 66.75
Vol 6,14,500
Open Interest (OI) 1,74,750
Change in OI 0
Bid Price 123.10
Offer Price 125.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2600.00
1.75 -0.15 -7.89% 1893.55
Previous Close 1.90
Open 2.70
High 2.85
Low 1.50
Vol 53,500
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 1.75
Offer Price 1.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1700.00
6.60 -0.75 -10.20% 1888.70
Previous Close 7.35
Open 6.15
High 19.70
Low 4.20
Vol 15,07,500
Open Interest (OI) 2,43,250
Change in OI 0
Bid Price 6.50
Offer Price 6.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2300.00
3.50 -0.40 -10.26% 1891.80
Previous Close 3.90
Open 5.35
High 9.30
Low 3.50
Vol 4,63,000
Open Interest (OI) 3,04,750
Change in OI 0
Bid Price 3.50
Offer Price 3.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE1800.00
17.50 -2.45 -12.28% 1877.80
Previous Close 19.95
Open 14.95
High 44.55
Low 8.80
Vol 42,26,500
Open Interest (OI) 4,32,000
Change in OI 0
Bid Price 17.50
Offer Price 19.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2900.00
0.70 -0.10 -12.50% 1894.60
Previous Close 0.80
Open 1.20
High 1.45
Low 0.70
Vol 5,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.70
Offer Price 1.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2200.00
5.15 -0.75 -12.71% 1890.15
Previous Close 5.90
Open 8.80
High 17.00
Low 5.10
Vol 11,44,500
Open Interest (OI) 4,41,500
Change in OI 0
Bid Price 5.20
Offer Price 5.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE3000.00
0.90 -0.20 -18.18% 1894.40
Previous Close 1.10
Open 1.05
High 1.50
Low 0.90
Vol 70,250
Open Interest (OI) 1,95,500
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2700.00
0.75 -0.20 -21.05% 1894.55
Previous Close 0.95
Open 1.35
High 1.50
Low 0.75
Vol 19,500
Open Interest (OI) 61,000
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
CE2400.00
2.05 -0.55 -21.15% 1893.25
Previous Close 2.60
Open 4.00
High 5.60
Low 2.05
Vol 2,48,750
Open Interest (OI) 2,55,750
Change in OI 0
Bid Price 2.05
Offer Price 2.50
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2800.00
6.50 0.55 9.24% 1888.80
Previous Close 5.95
Open 7.55
High 8.50
Low 3.85
Vol 9,750
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.05
Offer Price 7.05
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2300.00
31.00 0.95 3.16% 1864.30
Previous Close 30.05
Open 44.75
High 54.00
Low 26.55
Vol 1,17,250
Open Interest (OI) 59,750
Change in OI 0
Bid Price 30.30
Offer Price 31.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2200.00
45.00 0.80 1.81% 1850.30
Previous Close 44.20
Open 62.95
High 77.45
Low 38.25
Vol 3,29,500
Open Interest (OI) 1,55,250
Change in OI 0
Bid Price 42.10
Offer Price 45.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2100.00
64.85 0.70 1.09% 1830.45
Previous Close 64.15
Open 84.05
High 110.00
Low 56.80
Vol 2,58,750
Open Interest (OI) 1,46,750
Change in OI 0
Bid Price 63.20
Offer Price 65.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1900.00
133.80 1.30 0.98% 1761.50
Previous Close 132.50
Open 180.00
High 201.40
Low 117.20
Vol 1,14,250
Open Interest (OI) 52,250
Change in OI 0
Bid Price 132.50
Offer Price 135.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1500.00
20.00 0.15 0.76% 1875.30
Previous Close 19.85
Open 13.85
High 29.00
Low 10.95
Vol 1,22,250
Open Interest (OI) 74,500
Change in OI 0
Bid Price 19.50
Offer Price 20.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1900.00
144.00 0.40 0.28% 1751.30
Previous Close 143.60
Open 105.25
High 168.15
Low 97.05
Vol 2,63,000
Open Interest (OI) 1,22,250
Change in OI 0
Bid Price 140.00
Offer Price 145.55
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1600.00
325.00 0.00 0.00% 1570.30
Previous Close 325.00
Open 325.00
High 325.00
Low 325.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 316.50
Offer Price 332.20
Bid Quantity 3,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1500.00
413.00 0.00 0.00% 1482.30
Previous Close 413.00
Open 376.45
High 413.00
Low 376.45
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 403.85
Offer Price 416.90
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3500.00
2.55 0.00 0.00% 1892.75
Previous Close 2.55
Open 2.55
High 2.55
Low 2.55
Vol 500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.75
Offer Price 3.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1700.00
240.00 0.00 0.00% 1655.30
Previous Close 240.00
Open 245.00
High 245.00
Low 230.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 246.00
Offer Price 265.25
Bid Quantity 1,000
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2200.00
240.00 0.00 0.00% 1655.30
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 345.75
Offer Price 356.75
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3000.00
1015.50 0.00 0.00% 879.80
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 1074.10
Offer Price 1122.65
Bid Quantity 4,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1300.00
9.00 0.00 0.00% 1886.30
Previous Close 9.00
Open 8.95
High 10.00
Low 7.00
Vol 1,750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 7.00
Offer Price 9.00
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE4000.00
1.95 0.00 0.00% 1893.35
Previous Close 1.95
Open 1.05
High 1.95
Low 1.05
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.95
Offer Price 5.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1200.00
5.80 0.00 0.00% 1889.50
Previous Close 5.80
Open 4.05
High 5.80
Low 4.05
Vol 4,000
Open Interest (OI) 10,250
Change in OI 0
Bid Price 4.50
Offer Price 5.80
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1100.00
5.20 0.00 0.00% 1890.10
Previous Close 5.20
Open 5.20
High 5.20
Low 5.20
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.50
Offer Price 5.20
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2700.00
6.65 0.00 0.00% 1888.65
Previous Close 6.65
Open 11.80
High 14.00
Low 5.05
Vol 4,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 5.30
Offer Price 8.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2300.00
477.15 0.00 0.00% 1418.15
Previous Close 477.15
Open 477.15
High 477.15
Low 477.15
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 427.05
Offer Price 460.15
Bid Quantity 1,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2500.00
624.15 0.00 0.00% 1271.15
Previous Close 624.15
Open 624.15
High 624.15
Low 624.15
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 610.05
Offer Price 641.15
Bid Quantity 2,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2100.00
271.05 0.00 0.00% 1624.25
Previous Close 271.05
Open 212.55
High 305.00
Low 205.05
Vol 7,750
Open Interest (OI) 5,750
Change in OI 0
Bid Price 265.65
Offer Price 275.85
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1800.00
188.00 -0.45 -0.24% 1707.30
Previous Close 188.45
Open 213.00
High 213.00
Low 165.00
Vol 8,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 180.80
Offer Price 190.45
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2000.00
93.00 -0.55 -0.59% 1802.30
Previous Close 93.55
Open 134.15
High 147.00
Low 82.00
Vol 2,89,250
Open Interest (OI) 1,26,500
Change in OI 0
Bid Price 93.00
Offer Price 96.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1600.00
36.00 -0.30 -0.83% 1859.30
Previous Close 36.30
Open 32.50
High 48.85
Low 20.35
Vol 1,81,500
Open Interest (OI) 70,250
Change in OI 0
Bid Price 35.00
Offer Price 35.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2000.00
200.00 -5.30 -2.58% 1695.30
Previous Close 205.30
Open 152.40
High 233.00
Low 143.35
Vol 47,500
Open Interest (OI) 52,250
Change in OI 0
Bid Price 192.75
Offer Price 202.40
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1700.00
59.50 -1.60 -2.62% 1835.80
Previous Close 61.10
Open 39.95
High 77.15
Low 36.75
Vol 1,91,250
Open Interest (OI) 1,58,000
Change in OI 0
Bid Price 58.00
Offer Price 60.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1800.00
93.00 -2.95 -3.07% 1802.30
Previous Close 95.95
Open 77.95
High 117.95
Low 61.40
Vol 2,78,750
Open Interest (OI) 1,74,750
Change in OI 0
Bid Price 92.00
Offer Price 93.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2400.00
21.00 -1.05 -4.76% 1874.30
Previous Close 22.05
Open 29.95
High 38.35
Low 17.65
Vol 76,750
Open Interest (OI) 46,500
Change in OI 0
Bid Price 20.70
Offer Price 23.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3000.00
4.00 -0.25 -5.88% 1891.30
Previous Close 4.25
Open 5.15
High 7.10
Low 3.30
Vol 57,250
Open Interest (OI) 80,750
Change in OI 0
Bid Price 3.60
Offer Price 4.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2600.00
9.00 -0.80 -8.16% 1886.30
Previous Close 9.80
Open 16.45
High 18.65
Low 8.00
Vol 19,250
Open Interest (OI) 12,000
Change in OI 0
Bid Price 9.00
Offer Price 10.10
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2500.00
14.10 -1.35 -8.74% 1881.20
Previous Close 15.45
Open 20.05
High 25.10
Low 12.05
Vol 1,34,000
Open Interest (OI) 1,22,750
Change in OI 0
Bid Price 14.00
Offer Price 15.70
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1400.00
10.50 -1.45 -12.13% 1884.80
Previous Close 11.95
Open 7.00
High 17.10
Low 7.00
Vol 18,250
Open Interest (OI) 16,000
Change in OI 0
Bid Price 10.60
Offer Price 13.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
40.00 0.00 0.00% 1855.30
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 1.50
Offer Price 36.60
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
52.00 0.00 0.00% 1843.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 5.00
Offer Price 35.85
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
65.00 0.00 0.00% 1830.30
Previous Close 65.00
Open 50.00
High 70.00
Low 50.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 61.05
Offer Price 72.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
100.00 0.00 0.00% 1795.30
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 36.45
Offer Price 48.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
114.95 0.00 0.00% 1780.35
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 7.05
Offer Price 29.80
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
201.00 0.00 0.00% 1694.30
Previous Close 201.00
Open 201.00
High 201.00
Low 201.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 211.40
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
151.00 0.00 0.00% 1744.30
Previous Close 151.00
Open 150.00
High 161.20
Low 142.80
Vol 2,500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 141.50
Offer Price 164.15
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
257.05 0.00 0.00% 1638.25
Previous Close 257.05
Open 268.05
High 268.05
Low 257.05
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 100.10
Offer Price 266.55
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
160.00 0.00 0.00% 1735.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 78.35
Offer Price 118.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
148.00 0.00 0.00% 1747.30
Previous Close 148.00
Open 136.00
High 150.00
Low 136.00
Vol 2,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 125.65
Offer Price 153.80
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
98.75 0.00 0.00% 1796.55
Previous Close 98.75
Open 112.50
High 112.50
Low 98.75
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 83.75
Offer Price 104.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
297.90 0.00 0.00% 1597.40
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 368.10
Offer Price 417.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
100.00 0.00 0.00% 1795.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 30.70
Offer Price 58.25
Bid Quantity 1,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
105.00 0.00 0.00% 1790.30
Previous Close 105.00
Open 120.00
High 120.00
Low 105.00
Vol 1,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 108.85
Offer Price 131.00
Bid Quantity 500
Offer Quantity 500

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