Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4613.65
Change Change %
134.05 2.99%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
4610.00
Change Change %
131.95 2.95%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3900.00
12.60 1.90 17.76% 4601.05
Previous Close 10.70
Open 11.50
High 13.40
Low 8.60
Vol 1,70,000
Open Interest (OI) 49,250
Change in OI 0
Bid Price 11.35
Offer Price 13.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5400.00
6.00 0.70 13.21% 4607.65
Previous Close 5.30
Open 6.60
High 10.00
Low 3.75
Vol 1,51,500
Open Interest (OI) 1,83,750
Change in OI 0
Bid Price 6.00
Offer Price 6.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5800.00
2.20 0.20 10.00% 4611.45
Previous Close 2.00
Open 3.10
High 3.10
Low 1.55
Vol 9,750
Open Interest (OI) 55,000
Change in OI 0
Bid Price 2.15
Offer Price 2.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5900.00
1.80 0.15 9.09% 4611.85
Previous Close 1.65
Open 2.95
High 2.95
Low 1.30
Vol 10,250
Open Interest (OI) 29,250
Change in OI 0
Bid Price 1.70
Offer Price 2.25
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6600.00
1.25 0.10 8.70% 4612.40
Previous Close 1.15
Open 1.00
High 1.25
Low 1.00
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.20
Offer Price 1.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4400.00
65.00 3.70 6.04% 4548.65
Previous Close 61.30
Open 85.05
High 85.05
Low 44.00
Vol 8,15,250
Open Interest (OI) 1,55,250
Change in OI 0
Bid Price 63.05
Offer Price 65.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4200.00
30.60 1.65 5.70% 4583.05
Previous Close 28.95
Open 48.00
High 48.00
Low 21.60
Vol 5,00,750
Open Interest (OI) 1,46,000
Change in OI 0
Bid Price 30.50
Offer Price 32.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4100.00
21.75 1.15 5.58% 4591.90
Previous Close 20.60
Open 25.00
High 25.70
Low 15.30
Vol 1,72,500
Open Interest (OI) 62,000
Change in OI 0
Bid Price 21.05
Offer Price 21.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4700.00
188.80 9.00 5.01% 4424.85
Previous Close 179.80
Open 176.65
High 209.90
Low 132.00
Vol 3,56,000
Open Interest (OI) 86,250
Change in OI 0
Bid Price 179.85
Offer Price 190.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4600.00
135.00 6.30 4.90% 4478.65
Previous Close 128.70
Open 159.20
High 159.20
Low 92.60
Vol 13,74,250
Open Interest (OI) 1,66,250
Change in OI 0
Bid Price 133.05
Offer Price 139.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5200.00
10.10 0.45 4.66% 4603.55
Previous Close 9.65
Open 11.00
High 18.80
Low 7.95
Vol 5,03,500
Open Interest (OI) 2,59,500
Change in OI 0
Bid Price 10.05
Offer Price 10.60
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4500.00
93.00 4.10 4.61% 4520.65
Previous Close 88.90
Open 115.00
High 115.00
Low 62.70
Vol 11,96,250
Open Interest (OI) 3,08,500
Change in OI 0
Bid Price 91.20
Offer Price 95.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5500.00
4.95 0.20 4.21% 4608.70
Previous Close 4.75
Open 4.75
High 7.25
Low 4.20
Vol 1,60,250
Open Interest (OI) 2,50,750
Change in OI 0
Bid Price 4.50
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5100.00
15.00 0.60 4.17% 4598.65
Previous Close 14.40
Open 15.10
High 27.50
Low 11.70
Vol 6,34,750
Open Interest (OI) 2,50,500
Change in OI 0
Bid Price 12.05
Offer Price 15.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4000.00
15.10 0.55 3.78% 4598.55
Previous Close 14.55
Open 25.50
High 25.50
Low 11.40
Vol 5,48,500
Open Interest (OI) 3,42,250
Change in OI 0
Bid Price 15.00
Offer Price 15.20
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5300.00
7.30 0.25 3.55% 4606.35
Previous Close 7.05
Open 7.90
High 13.35
Low 6.20
Vol 4,06,500
Open Interest (OI) 2,03,000
Change in OI 0
Bid Price 7.10
Offer Price 8.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4300.00
43.65 1.40 3.31% 4570.00
Previous Close 42.25
Open 43.10
High 52.35
Low 30.60
Vol 4,82,750
Open Interest (OI) 1,18,500
Change in OI 0
Bid Price 44.00
Offer Price 46.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4400.00
276.30 6.50 2.41% 4337.35
Previous Close 269.80
Open 250.00
High 350.00
Low 237.90
Vol 50,250
Open Interest (OI) 27,250
Change in OI 0
Bid Price 247.45
Offer Price 271.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4800.00
253.15 4.90 1.97% 4360.50
Previous Close 248.25
Open 243.25
High 276.30
Low 183.60
Vol 38,500
Open Interest (OI) 84,000
Change in OI 0
Bid Price 246.80
Offer Price 268.00
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5000.00
22.00 0.35 1.62% 4591.65
Previous Close 21.65
Open 21.70
High 41.45
Low 17.15
Vol 14,49,250
Open Interest (OI) 3,51,750
Change in OI 0
Bid Price 21.00
Offer Price 22.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3500.00
4.00 0.05 1.27% 4609.65
Previous Close 3.95
Open 3.95
High 4.50
Low 3.10
Vol 30,500
Open Interest (OI) 63,500
Change in OI 0
Bid Price 3.30
Offer Price 4.00
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5000.00
415.00 2.85 0.69% 4198.65
Previous Close 412.15
Open 386.50
High 450.00
Low 323.80
Vol 19,500
Open Interest (OI) 93,000
Change in OI 0
Bid Price 415.05
Offer Price 425.40
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6200.00
1.50 0.00 0.00% 4612.15
Previous Close 1.50
Open 1.95
High 1.95
Low 1.50
Vol 2,750
Open Interest (OI) 26,500
Change in OI 0
Bid Price 1.20
Offer Price 1.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4300.00
359.90 0.00 0.00% 4253.75
Previous Close 359.90
Open 385.90
High 426.70
Low 359.90
Vol 2,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 326.50
Offer Price 352.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5200.00
574.95 0.00 0.00% 4038.70
Previous Close 574.95
Open 560.00
High 574.95
Low 517.80
Vol 5,250
Open Interest (OI) 49,750
Change in OI 0
Bid Price 601.70
Offer Price 614.65
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5300.00
700.00 0.00 0.00% 3913.65
Previous Close 700.00
Open 650.00
High 700.00
Low 618.00
Vol 6,750
Open Interest (OI) 38,250
Change in OI 0
Bid Price 696.10
Offer Price 713.20
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3900.00
1360.00 0.00 0.00% 3253.65
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 632.20
Offer Price 722.40
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5600.00
3.70 0.00 0.00% 4609.95
Previous Close 3.70
Open 4.00
High 5.85
Low 3.00
Vol 34,000
Open Interest (OI) 1,01,000
Change in OI 0
Bid Price 3.35
Offer Price 4.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5600.00
951.00 0.00 0.00% 3662.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 986.55
Offer Price 1113.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5100.00
475.00 0.00 0.00% 4138.65
Previous Close 475.00
Open 440.00
High 495.10
Low 421.85
Vol 1,750
Open Interest (OI) 40,500
Change in OI 0
Bid Price 504.65
Offer Price 520.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6400.00
1.00 0.00 0.00% 4612.65
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 1.10
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4000.00
614.15 0.00 0.00% 3999.50
Previous Close 614.15
Open 675.00
High 725.00
Low 614.15
Vol 1,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 598.15
Offer Price 619.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6700.00
7.00 0.00 0.00% 4606.65
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 0.40
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5500.00
850.00 0.00 0.00% 3763.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 889.95
Offer Price 911.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3600.00
1073.40 0.00 0.00% 3540.25
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 908.60
Offer Price 1025.10
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6000.00
2.00 0.00 0.00% 4611.65
Previous Close 2.00
Open 2.55
High 3.95
Low 1.45
Vol 1,87,000
Open Interest (OI) 1,39,250
Change in OI 0
Bid Price 2.00
Offer Price 2.15
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE6000.00
1501.90 0.00 0.00% 3111.75
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 1227.90
Offer Price 1514.45
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6500.00
1.25 0.00 0.00% 4612.40
Previous Close 1.25
Open 1.05
High 1.55
Low 1.00
Vol 6,500
Open Interest (OI) 23,750
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6900.00
0.15 0.00 0.00% 4613.50
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 0.20
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5700.00
1029.00 0.00 0.00% 3584.65
Previous Close 1029.00
Open 1029.00
High 1029.00
Low 1029.00
Vol 250
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1088.85
Offer Price 1105.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3500.00
1135.25 0.00 0.00% 3478.40
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 978.80
Offer Price 1121.25
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3700.00
1560.00 0.00 0.00% 3053.65
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 821.20
Offer Price 923.35
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6100.00
2.55 0.00 0.00% 4611.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5400.00
775.00 0.00 0.00% 3838.65
Previous Close 775.00
Open 775.00
High 775.00
Low 775.00
Vol 250
Open Interest (OI) 12,000
Change in OI 0
Bid Price 792.40
Offer Price 811.70
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5800.00
656.40 0.00 0.00% 3957.25
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 1184.50
Offer Price 1291.70
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6800.00
4.00 0.00 0.00% 4609.65
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 0.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4200.00
456.00 0.00 0.00% 4157.65
Previous Close 456.00
Open 450.00
High 456.00
Low 450.00
Vol 750
Open Interest (OI) 12,750
Change in OI 0
Bid Price 346.00
Offer Price 437.35
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4100.00
412.75 0.00 0.00% 4200.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 514.60
Offer Price 528.40
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6300.00
1.50 0.00 0.00% 4612.15
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 1,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4900.00
357.00 0.00 0.00% 4256.65
Previous Close 357.00
Open 301.00
High 357.00
Low 250.00
Vol 13,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 326.50
Offer Price 340.60
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4700.00
90.50 -1.25 -1.36% 4523.15
Previous Close 91.75
Open 88.20
High 146.45
Low 75.70
Vol 22,32,000
Open Interest (OI) 2,03,500
Change in OI 0
Bid Price 86.75
Offer Price 90.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4600.00
136.00 -3.05 -2.19% 4477.65
Previous Close 139.05
Open 140.05
High 206.15
Low 115.85
Vol 9,60,500
Open Interest (OI) 1,04,750
Change in OI 0
Bid Price 129.60
Offer Price 136.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3400.00
3.15 -0.10 -3.08% 4610.50
Previous Close 3.25
Open 6.80
High 6.80
Low 3.05
Vol 3,000
Open Interest (OI) 4,250
Change in OI 0
Bid Price 3.25
Offer Price 3.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5700.00
2.70 -0.10 -3.57% 4610.95
Previous Close 2.80
Open 3.25
High 3.80
Low 2.30
Vol 17,500
Open Interest (OI) 76,000
Change in OI 0
Bid Price 2.65
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3800.00
8.00 -0.35 -4.19% 4605.65
Previous Close 8.35
Open 11.95
High 11.95
Low 6.40
Vol 48,000
Open Interest (OI) 42,500
Change in OI 0
Bid Price 8.25
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4800.00
55.00 -2.70 -4.68% 4558.65
Previous Close 57.70
Open 58.00
High 98.80
Low 45.75
Vol 16,22,000
Open Interest (OI) 1,95,500
Change in OI 0
Bid Price 54.00
Offer Price 55.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4900.00
33.00 -1.85 -5.31% 4580.65
Previous Close 34.85
Open 41.95
High 64.05
Low 27.25
Vol 10,36,500
Open Interest (OI) 2,23,500
Change in OI 0
Bid Price 30.05
Offer Price 34.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4500.00
190.00 -11.05 -5.50% 4423.65
Previous Close 201.05
Open 175.50
High 275.00
Low 173.60
Vol 2,88,250
Open Interest (OI) 67,500
Change in OI 0
Bid Price 181.95
Offer Price 202.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3700.00
5.50 -0.55 -9.09% 4608.15
Previous Close 6.05
Open 6.55
High 7.05
Low 4.90
Vol 11,250
Open Interest (OI) 22,500
Change in OI 0
Bid Price 5.50
Offer Price 7.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3600.00
4.45 -0.55 -11.00% 4609.20
Previous Close 5.00
Open 4.55
High 5.95
Low 4.15
Vol 13,250
Open Interest (OI) 24,500
Change in OI 0
Bid Price 4.30
Offer Price 7.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4000.00
54.00 2.65 5.16% 4559.65
Previous Close 51.35
Open 53.05
High 57.85
Low 44.65
Vol 1,06,000
Open Interest (OI) 79,500
Change in OI 0
Bid Price 52.20
Offer Price 56.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4700.00
217.50 5.40 2.55% 4396.15
Previous Close 212.10
Open 244.25
High 264.75
Low 206.50
Vol 8,500
Open Interest (OI) 5,750
Change in OI 0
Bid Price 201.15
Offer Price 235.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4500.00
301.15 5.55 1.88% 4312.50
Previous Close 295.60
Open 266.15
High 367.35
Low 266.15
Vol 5,500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 275.55
Offer Price 361.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4600.00
230.00 2.85 1.25% 4383.65
Previous Close 227.15
Open 245.00
High 245.00
Low 197.50
Vol 8,750
Open Interest (OI) 13,500
Change in OI 0
Bid Price 200.00
Offer Price 239.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4100.00
67.40 0.80 1.20% 4546.25
Previous Close 66.60
Open 69.55
High 70.00
Low 58.00
Vol 26,250
Open Interest (OI) 33,500
Change in OI 0
Bid Price 60.15
Offer Price 88.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5000.00
441.20 0.15 0.03% 4172.45
Previous Close 441.05
Open 360.00
High 470.35
Low 360.00
Vol 2,750
Open Interest (OI) 21,250
Change in OI 0
Bid Price 442.10
Offer Price 532.90
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6000.00
10.50 0.00 0.00% 4603.15
Previous Close 10.50
Open 12.65
High 14.05
Low 10.50
Vol 7,250
Open Interest (OI) 23,500
Change in OI 0
Bid Price 10.00
Offer Price 18.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6900.00
6.00 0.00 0.00% 4607.65
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 2.00
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4300.00
125.00 0.00 0.00% 4488.65
Previous Close 125.00
Open 125.00
High 125.00
Low 125.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 92.15
Offer Price 195.55
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5200.00
63.00 0.00 0.00% 4550.65
Previous Close 63.00
Open 63.00
High 63.00
Low 63.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 58.00
Offer Price 108.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5200.00
440.80 0.00 0.00% 4172.85
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 482.70
Offer Price 751.95
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5300.00
49.10 0.00 0.00% 4564.55
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 42.80
Offer Price 75.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5600.00
28.15 0.00 0.00% 4585.50
Previous Close 28.15
Open 35.00
High 35.00
Low 28.15
Vol 750
Open Interest (OI) 2,000
Change in OI 0
Bid Price 20.00
Offer Price 31.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5100.00
90.00 0.00 0.00% 4523.65
Previous Close 90.00
Open 110.00
High 115.00
Low 86.30
Vol 7,500
Open Interest (OI) 4,250
Change in OI 0
Bid Price 75.45
Offer Price 87.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5100.00
400.00 0.00 0.00% 4213.65
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 405.40
Offer Price 680.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4600.00
285.00 0.00 0.00% 4328.65
Previous Close 285.00
Open 277.70
High 285.00
Low 277.70
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 90.10
Offer Price 285.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE3600.00
40.30 0.00 0.00% 4573.35
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 10.95
Offer Price 20.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6300.00
52.00 0.00 0.00% 4561.65
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 4.00
Offer Price 11.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4900.00
200.00 0.00 0.00% 4413.65
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 0.00
Offer Price 610.50
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4800.00
340.00 0.00 0.00% 4273.65
Previous Close 340.00
Open 297.55
High 340.00
Low 297.55
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 302.00
Offer Price 378.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4700.00
319.90 0.00 0.00% 4293.75
Previous Close 319.90
Open 232.00
High 319.90
Low 232.00
Vol 2,500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 246.40
Offer Price 319.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4500.00
186.00 -0.10 -0.05% 4427.65
Previous Close 186.10
Open 188.95
High 200.05
Low 152.00
Vol 63,000
Open Interest (OI) 1,57,000
Change in OI 0
Bid Price 187.40
Offer Price 200.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4200.00
90.00 -0.05 -0.06% 4523.65
Previous Close 90.05
Open 85.00
High 95.00
Low 72.05
Vol 6,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 90.00
Offer Price 109.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4800.00
169.15 -0.70 -0.41% 4444.50
Previous Close 169.85
Open 179.95
High 212.30
Low 158.15
Vol 14,250
Open Interest (OI) 17,000
Change in OI 0
Bid Price 164.90
Offer Price 175.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5000.00
108.10 -2.05 -1.86% 4505.55
Previous Close 110.15
Open 114.95
High 142.50
Low 100.00
Vol 78,500
Open Interest (OI) 69,000
Change in OI 0
Bid Price 105.05
Offer Price 109.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE3500.00
9.60 -0.25 -2.54% 4604.05
Previous Close 9.85
Open 13.05
High 15.35
Low 8.10
Vol 16,750
Open Interest (OI) 34,750
Change in OI 0
Bid Price 9.60
Offer Price 11.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5500.00
33.50 -1.00 -2.90% 4580.15
Previous Close 34.50
Open 37.95
High 46.60
Low 31.75
Vol 56,250
Open Interest (OI) 56,250
Change in OI 0
Bid Price 33.50
Offer Price 35.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4400.00
150.00 -6.95 -4.43% 4463.65
Previous Close 156.95
Open 139.55
High 171.30
Low 122.00
Vol 6,250
Open Interest (OI) 13,500
Change in OI 0
Bid Price 143.10
Offer Price 175.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-06-2021
OPTSTK
PE4500.00
299.95 0.00 0.00% 4313.70
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-06-2021
OPTSTK
PE4000.00
99.95 0.00 0.00% 4513.70
Previous Close 99.95
Open 99.00
High 110.00
Low 85.00
Vol 9,500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 86.00
Offer Price 108.00
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