Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3048.00
Change Change %
116.50 3.97%

Updated:06 Jul, 2020, 13:29 PM IST

BSE
3050.40
Change Change %
118.55 4.04%

Updated:06 Jul, 2020, 13:31 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
1.80 0.75 71.43% 3046.20
Previous Close 1.05
Open 2.85
High 2.85
Low 1.80
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.65
Offer Price 2.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3450.00
70.00 20.80 42.28% 2978.00
Previous Close 49.20
Open 59.25
High 70.00
Low 52.15
Vol 3,750
Open Interest (OI) 6,750
Change in OI -250
Bid Price 63.65
Offer Price 65.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3350.00
89.55 24.55 37.77% 2958.45
Previous Close 65.00
Open 82.00
High 92.00
Low 70.45
Vol 8,750
Open Interest (OI) 7,250
Change in OI 1,000
Bid Price 85.90
Offer Price 89.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3250.00
120.20 32.85 37.61% 2927.80
Previous Close 87.35
Open 96.30
High 124.00
Low 95.00
Vol 14,750
Open Interest (OI) 16,000
Change in OI 3,750
Bid Price 121.50
Offer Price 123.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2950.00
258.00 68.90 36.44% 2790.00
Previous Close 189.10
Open 205.00
High 258.00
Low 204.75
Vol 66,000
Open Interest (OI) 26,250
Change in OI -13,250
Bid Price 244.60
Offer Price 247.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3300.00
101.05 25.70 34.11% 2946.95
Previous Close 75.35
Open 81.75
High 108.80
Low 80.35
Vol 3,07,000
Open Interest (OI) 1,81,250
Change in OI 24,500
Bid Price 100.50
Offer Price 101.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3150.00
151.50 37.65 33.07% 2896.50
Previous Close 113.85
Open 124.70
High 162.00
Low 124.50
Vol 1,08,250
Open Interest (OI) 36,750
Change in OI 17,250
Bid Price 150.60
Offer Price 151.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3100.00
172.40 42.60 32.82% 2875.60
Previous Close 129.80
Open 144.15
High 183.20
Low 140.00
Vol 5,92,250
Open Interest (OI) 2,23,250
Change in OI 61,750
Bid Price 171.20
Offer Price 173.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3500.00
55.30 13.65 32.77% 2992.70
Previous Close 41.65
Open 44.95
High 60.35
Low 43.80
Vol 4,15,500
Open Interest (OI) 3,57,000
Change in OI 23,500
Bid Price 55.25
Offer Price 55.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3200.00
131.90 32.45 32.63% 2916.10
Previous Close 99.45
Open 114.60
High 142.00
Low 106.05
Vol 4,68,000
Open Interest (OI) 2,12,000
Change in OI 5,500
Bid Price 131.90
Offer Price 132.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3050.00
194.85 47.80 32.51% 2853.15
Previous Close 147.05
Open 161.60
High 207.00
Low 156.00
Vol 1,54,750
Open Interest (OI) 42,250
Change in OI 2,500
Bid Price 194.50
Offer Price 195.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3400.00
75.00 18.15 31.93% 2973.00
Previous Close 56.85
Open 61.80
High 81.35
Low 60.05
Vol 2,17,000
Open Interest (OI) 1,16,000
Change in OI -21,500
Bid Price 74.50
Offer Price 75.20
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
219.90 52.60 31.44% 2828.10
Previous Close 167.30
Open 178.55
High 232.05
Low 178.55
Vol 6,74,250
Open Interest (OI) 3,15,750
Change in OI -53,500
Bid Price 218.70
Offer Price 219.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3900.00
15.95 3.80 31.28% 3032.05
Previous Close 12.15
Open 13.10
High 16.50
Low 12.40
Vol 1,10,750
Open Interest (OI) 2,34,500
Change in OI 4,500
Bid Price 15.55
Offer Price 16.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3600.00
40.10 9.45 30.83% 3007.90
Previous Close 30.65
Open 32.05
High 44.00
Low 31.00
Vol 81,500
Open Interest (OI) 1,10,750
Change in OI 7,000
Bid Price 39.55
Offer Price 40.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
312.00 72.95 30.52% 2736.00
Previous Close 239.05
Open 265.50
High 312.00
Low 265.00
Vol 3,250
Open Interest (OI) 13,750
Change in OI -1,000
Bid Price 304.80
Offer Price 310.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
275.00 62.85 29.63% 2773.00
Previous Close 212.15
Open 238.50
High 289.00
Low 228.85
Vol 69,750
Open Interest (OI) 88,000
Change in OI -7,250
Bid Price 274.20
Offer Price 277.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3700.00
28.40 6.20 27.93% 3019.60
Previous Close 22.20
Open 27.95
High 32.00
Low 23.15
Vol 22,750
Open Interest (OI) 54,000
Change in OI 5,000
Bid Price 28.50
Offer Price 29.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2800.00
341.00 73.30 27.38% 2707.00
Previous Close 267.70
Open 290.00
High 356.10
Low 282.05
Vol 21,000
Open Interest (OI) 64,000
Change in OI -8,750
Bid Price 338.85
Offer Price 341.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
414.75 88.90 27.28% 2633.25
Previous Close 325.85
Open 389.15
High 428.10
Low 359.85
Vol 7,750
Open Interest (OI) 27,000
Change in OI -3,250
Bid Price 408.90
Offer Price 414.25
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3800.00
21.05 4.10 24.19% 3026.95
Previous Close 16.95
Open 17.00
High 23.00
Low 16.85
Vol 67,500
Open Interest (OI) 1,09,000
Change in OI 19,000
Bid Price 20.50
Offer Price 21.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
583.15 109.15 23.03% 2464.85
Previous Close 474.00
Open 525.00
High 583.15
Low 525.00
Vol 1,250
Open Interest (OI) 30,500
Change in OI -750
Bid Price 575.40
Offer Price 579.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2650.00
459.25 69.25 17.76% 2588.75
Previous Close 390.00
Open 417.35
High 459.25
Low 417.35
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 447.45
Offer Price 458.45
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2350.00
723.65 108.65 17.67% 2324.35
Previous Close 615.00
Open 723.65
High 723.65
Low 723.65
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 605.55
Offer Price 837.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2750.00
346.75 34.95 11.21% 2701.25
Previous Close 311.80
Open 346.75
High 346.75
Low 346.75
Vol 250
Open Interest (OI) 5,500
Change in OI 250
Bid Price 370.75
Offer Price 378.80
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
640.35 60.35 10.41% 2407.65
Previous Close 580.00
Open 620.00
High 640.35
Low 620.00
Vol 500
Open Interest (OI) 16,750
Change in OI -250
Bid Price 621.25
Offer Price 808.75
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3550.00
50.00 4.70 10.38% 2998.00
Previous Close 45.30
Open 50.00
High 50.00
Low 50.00
Vol 250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 46.50
Offer Price 52.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2550.00
495.00 45.55 10.13% 2553.00
Previous Close 449.45
Open 495.00
High 495.00
Low 495.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 518.10
Offer Price 570.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
750.00 52.70 7.56% 2298.00
Previous Close 697.30
Open 705.45
High 750.00
Low 705.45
Vol 500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 750.00
Offer Price 764.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
1000.00 14.00 1.42% 2048.00
Previous Close 986.00
Open 1020.00
High 1020.00
Low 1000.00
Vol 500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 1021.05
Offer Price 1091.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3900.00
985.00 0.00 0.00% 2063.00
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 785.15
Offer Price 999.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 2293.60
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 1103.90
Offer Price 1432.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3600.00
730.25 0.00 0.00% 2317.75
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 567.10
Offer Price 603.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
836.65 0.00 0.00% 2211.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 817.15
Offer Price 1036.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
395.00 0.00 0.00% 2653.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 489.50
Offer Price 494.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1950.00
10.00 0.00 0.00% 3038.00
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 1.65
Offer Price 8.15
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
2.60 0.00 0.00% 3045.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.40
Offer Price 3.10
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
753.75 0.00 0.00% 2294.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 844.70
Offer Price 929.80
Bid Quantity 2,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2350.00
22.85 0.00 0.00% 3025.15
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 13.05
Offer Price 27.95
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
3.00 0.00 0.00% 3045.00
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 0.30
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3550.00
688.30 0.00 0.00% 2359.70
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 524.55
Offer Price 560.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1400.00
0.25 0.00 0.00% 3047.75
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 0.25
Offer Price 2.75
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
10.00 0.00 0.00% 3038.00
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 0.25
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2050.00
11.45 0.00 0.00% 3036.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 2.55
Offer Price 13.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2250.00
500.00 0.00 0.00% 2548.00
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 683.15
Offer Price 958.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2250.00
20.00 0.00 0.00% 3028.00
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 8.50
Offer Price 24.50
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2450.00
627.65 0.00 0.00% 2420.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 513.40
Offer Price 738.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
3.20 -0.30 -8.57% 3044.80
Previous Close 3.50
Open 3.15
High 3.45
Low 2.95
Vol 5,500
Open Interest (OI) 56,500
Change in OI -2,000
Bid Price 2.90
Offer Price 3.15
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3500.00
535.00 -51.35 -8.76% 2513.00
Previous Close 586.35
Open 545.00
High 545.00
Low 535.00
Vol 500
Open Interest (OI) 10,250
Change in OI -250
Bid Price 487.80
Offer Price 513.55
Bid Quantity 1,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
2.00 -0.20 -9.09% 3046.00
Previous Close 2.20
Open 2.25
High 2.25
Low 2.00
Vol 1,750
Open Interest (OI) 26,250
Change in OI -750
Bid Price 2.00
Offer Price 2.25
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3400.00
455.00 -90.00 -16.51% 2593.00
Previous Close 545.00
Open 495.55
High 495.55
Low 455.00
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 406.00
Offer Price 435.40
Bid Quantity 1,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2450.00
31.90 -6.40 -16.71% 3016.10
Previous Close 38.30
Open 35.00
High 35.00
Low 26.25
Vol 2,500
Open Interest (OI) 5,500
Change in OI -250
Bid Price 20.75
Offer Price 31.90
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3150.00
267.25 -60.25 -18.40% 2780.75
Previous Close 327.50
Open 267.25
High 267.25
Low 267.25
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 246.75
Offer Price 256.90
Bid Quantity 1,750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3300.00
346.45 -82.30 -19.20% 2701.55
Previous Close 428.75
Open 380.00
High 380.00
Low 339.00
Vol 1,500
Open Interest (OI) 4,250
Change in OI 500
Bid Price 347.95
Offer Price 353.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2550.00
44.45 -13.75 -23.63% 3003.55
Previous Close 58.20
Open 45.95
High 45.95
Low 33.90
Vol 1,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 33.90
Offer Price 42.15
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
4.35 -1.35 -23.68% 3043.65
Previous Close 5.70
Open 5.55
High 5.75
Low 4.30
Vol 24,000
Open Interest (OI) 2,98,000
Change in OI -750
Bid Price 4.35
Offer Price 4.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3200.00
277.35 -97.65 -26.04% 2770.65
Previous Close 375.00
Open 328.00
High 329.00
Low 277.35
Vol 5,000
Open Interest (OI) 12,500
Change in OI 2,500
Bid Price 279.85
Offer Price 283.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3100.00
220.00 -82.45 -27.26% 2828.00
Previous Close 302.45
Open 242.00
High 256.40
Low 216.75
Vol 7,500
Open Interest (OI) 13,500
Change in OI 250
Bid Price 219.60
Offer Price 223.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3050.00
195.80 -73.85 -27.39% 2852.20
Previous Close 269.65
Open 220.00
High 222.00
Low 190.00
Vol 7,000
Open Interest (OI) 11,000
Change in OI 3,000
Bid Price 194.50
Offer Price 196.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
6.00 -2.30 -27.71% 3042.00
Previous Close 8.30
Open 6.00
High 6.90
Low 5.90
Vol 6,250
Open Interest (OI) 45,750
Change in OI -250
Bid Price 5.60
Offer Price 6.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2650.00
60.50 -23.60 -28.06% 2987.50
Previous Close 84.10
Open 67.60
High 69.25
Low 60.50
Vol 5,250
Open Interest (OI) 14,500
Change in OI 0
Bid Price 51.30
Offer Price 53.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
3.10 -1.30 -29.55% 3044.90
Previous Close 4.40
Open 4.00
High 4.00
Low 3.10
Vol 3,500
Open Interest (OI) 37,250
Change in OI -750
Bid Price 3.15
Offer Price 3.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2950.00
147.20 -62.55 -29.82% 2900.80
Previous Close 209.75
Open 180.30
High 180.30
Low 142.85
Vol 1,07,250
Open Interest (OI) 37,250
Change in OI -750
Bid Price 146.60
Offer Price 147.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3000.00
164.50 -74.85 -31.27% 2883.50
Previous Close 239.35
Open 213.30
High 213.30
Low 164.50
Vol 3,35,500
Open Interest (OI) 2,38,000
Change in OI 7,000
Bid Price 164.30
Offer Price 165.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2150.00
13.00 -5.95 -31.40% 3035.00
Previous Close 18.95
Open 5.50
High 13.00
Low 5.50
Vol 1,500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.50
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2850.00
107.70 -51.75 -32.46% 2940.30
Previous Close 159.45
Open 132.20
High 134.10
Low 105.95
Vol 74,500
Open Interest (OI) 55,250
Change in OI -4,500
Bid Price 107.40
Offer Price 108.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
122.75 -61.20 -33.27% 2925.25
Previous Close 183.95
Open 153.05
High 158.00
Low 122.75
Vol 2,67,500
Open Interest (OI) 1,55,000
Change in OI 23,250
Bid Price 122.45
Offer Price 123.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2800.00
91.00 -46.35 -33.75% 2957.00
Previous Close 137.35
Open 120.05
High 120.05
Low 88.70
Vol 2,42,250
Open Interest (OI) 2,05,000
Change in OI 21,500
Bid Price 91.10
Offer Price 91.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2750.00
76.75 -40.40 -34.49% 2971.25
Previous Close 117.15
Open 92.00
High 97.45
Low 75.00
Vol 48,500
Open Interest (OI) 41,500
Change in OI 6,750
Bid Price 76.10
Offer Price 76.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
63.75 -35.15 -35.54% 2984.25
Previous Close 98.90
Open 81.45
High 83.75
Low 62.00
Vol 1,86,750
Open Interest (OI) 1,64,500
Change in OI 24,750
Bid Price 63.30
Offer Price 63.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2600.00
43.80 -25.60 -36.89% 3004.20
Previous Close 69.40
Open 57.40
High 57.40
Low 42.90
Vol 1,41,250
Open Interest (OI) 2,00,750
Change in OI 15,000
Bid Price 43.65
Offer Price 44.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
7.70 -4.55 -37.14% 3040.30
Previous Close 12.25
Open 10.05
High 11.00
Low 7.50
Vol 34,750
Open Interest (OI) 1,12,000
Change in OI -8,000
Bid Price 7.50
Offer Price 7.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2500.00
29.30 -18.25 -38.38% 3018.70
Previous Close 47.55
Open 42.00
High 42.00
Low 28.95
Vol 2,25,750
Open Interest (OI) 3,62,250
Change in OI 12,750
Bid Price 29.30
Offer Price 29.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
18.10 -12.90 -41.61% 3029.90
Previous Close 31.00
Open 21.15
High 25.00
Low 18.00
Vol 83,000
Open Interest (OI) 2,25,250
Change in OI 0
Bid Price 17.00
Offer Price 18.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
11.00 -8.75 -44.30% 3037.00
Previous Close 19.75
Open 20.00
High 20.00
Low 11.00
Vol 25,500
Open Interest (OI) 1,05,000
Change in OI -1,750
Bid Price 11.50
Offer Price 12.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3500.00
122.00 31.50 34.81% 2926.00
Previous Close 90.50
Open 105.85
High 122.00
Low 97.70
Vol 9,000
Open Interest (OI) 12,500
Change in OI 3,000
Bid Price 117.70
Offer Price 127.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3000.00
310.00 65.80 26.95% 2738.00
Previous Close 244.20
Open 257.45
High 310.00
Low 257.45
Vol 3,500
Open Interest (OI) 7,000
Change in OI -500
Bid Price 299.15
Offer Price 306.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3300.00
185.00 33.15 21.83% 2863.00
Previous Close 151.85
Open 159.60
High 185.00
Low 159.60
Vol 3,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 175.60
Offer Price 180.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3200.00
209.80 27.80 15.27% 2838.20
Previous Close 182.00
Open 184.00
High 209.80
Low 184.00
Vol 750
Open Interest (OI) 1,500
Change in OI 250
Bid Price 209.65
Offer Price 216.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3400.00
130.95 15.25 13.18% 2917.05
Previous Close 115.70
Open 130.95
High 130.95
Low 130.95
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 139.45
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
450.00 21.35 4.98% 2598.00
Previous Close 428.65
Open 450.00
High 450.00
Low 450.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 456.75
Offer Price 509.70
Bid Quantity 4,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2600.00
510.00 0.00 0.00% 2538.00
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 519.00
Offer Price 588.95
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1950.00
25.00 0.00 0.00% 3023.00
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 0.05
Offer Price 23.00
Bid Quantity 500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
364.00 0.00 0.00% 2684.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 403.05
Offer Price 414.90
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2800.00
280.00 0.00 0.00% 2768.00
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 153.60
Offer Price 182.30
Bid Quantity 4,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2000.00
23.00 0.00 0.00% 3025.00
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 10.05
Offer Price 22.95
Bid Quantity 250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
405.00 0.00 0.00% 2643.00
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 418.85
Offer Price 478.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2200.00
42.80 0.00 0.00% 3005.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 19.35
Offer Price 39.95
Bid Quantity 2,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2350.00
70.00 0.00 0.00% 2978.00
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 24.30
Offer Price 55.00
Bid Quantity 4,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2900.00
277.00 0.00 0.00% 2771.00
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 336.20
Offer Price 375.90
Bid Quantity 4,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2900.00
288.00 0.00 0.00% 2760.00
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 183.65
Offer Price 214.10
Bid Quantity 4,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2950.00
107.25 0.00 0.00% 2940.75
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 309.35
Offer Price 349.85
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2700.00
186.55 0.00 0.00% 2861.45
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 120.30
Offer Price 141.55
Bid Quantity 3,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2300.00
411.45 0.00 0.00% 2636.55
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 759.45
Offer Price 817.20
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2300.00
60.00 0.00 0.00% 2988.00
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 22.85
Offer Price 49.75
Bid Quantity 4,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
260.00 0.00 0.00% 2788.00
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 609.00
Offer Price 654.85
Bid Quantity 4,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2450.00
80.00 0.00 0.00% 2968.00
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 44.65
Offer Price 100.65
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3100.00
230.00 -2.35 -1.01% 2818.00
Previous Close 232.35
Open 224.20
High 232.50
Low 224.20
Vol 1,750
Open Interest (OI) 8,500
Change in OI 250
Bid Price 253.15
Offer Price 260.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3200.00
375.70 -44.30 -10.55% 2672.30
Previous Close 420.00
Open 375.00
High 375.70
Low 375.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 332.40
Offer Price 364.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3000.00
274.00 -47.00 -14.64% 2774.00
Previous Close 321.00
Open 279.00
High 279.00
Low 268.70
Vol 1,500
Open Interest (OI) 1,750
Change in OI 750
Bid Price 238.80
Offer Price 254.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3100.00
315.00 -110.00 -25.88% 2733.00
Previous Close 425.00
Open 315.00
High 315.00
Low 315.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 299.90
Offer Price 313.90
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2500.00
71.20 -32.35 -31.24% 2976.80
Previous Close 103.55
Open 91.80
High 91.80
Low 71.20
Vol 4,000
Open Interest (OI) 18,500
Change in OI 1,750
Bid Price 72.05
Offer Price 79.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2600.00
100.00 -50.00 -33.33% 2948.00
Previous Close 150.00
Open 100.00
High 100.00
Low 100.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 95.00
Offer Price 106.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2850.00
190.05 -830.85 -81.38% 2857.95
Previous Close 1020.90
Open 190.05
High 190.05
Low 190.05
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 174.35
Offer Price 189.80
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
438.40 0.00 0.00% 2609.60
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 275.00
Offer Price 339.75
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
305.00 0.00 0.00% 2743.00
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 193.25
Offer Price 250.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
160.00 0.00 0.00% 2888.00
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 155.10
Offer Price 219.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2700.00
171.35 -108.85 -38.85% 2876.65
Previous Close 280.20
Open 171.35
High 171.35
Low 171.35
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 154.10
Offer Price 207.60
Bid Quantity 1,000
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