Bajaj Finance Ltd.

NSE Symbol: BAJFINANCE | BSE Code: 500034 | ISIN: INE296A01024 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

3338.00

Change	Change %
23.55	0.71%
Updated:23 Oct, 2020, 11:39 AM IST

BSE

3336.80

Change	Change %
23.65	0.71%
Updated:23 Oct, 2020, 11:42 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2750.00	3.50	1.20	52.17%	3334.50
Previous Close 2.30 Open 3.50 High 3.50 Low 3.50 Vol 250 Open Interest (OI) 2,750 Change in OI 250 Bid Price 2.05 Offer Price 4.00 Bid Quantity 1,000 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2800.00	540.00	70.00	14.89%	2798.00
Previous Close 470.00 Open 540.00 High 540.00 Low 540.00 Vol 250 Open Interest (OI) 5,750 Change in OI 0 Bid Price 538.60 Offer Price 546.40 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3050.00	298.00	28.00	10.37%	3040.00
Previous Close 270.00 Open 298.00 High 298.00 Low 298.00 Vol 500 Open Interest (OI) 7,750 Change in OI 0 Bid Price 296.55 Offer Price 302.00 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3200.00	168.00	12.55	8.07%	3170.00
Previous Close 155.45 Open 155.45 High 179.00 Low 155.05 Vol 70,750 Open Interest (OI) 1,18,000 Change in OI -12,000 Bid Price 163.50 Offer Price 166.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3250.00	127.60	8.70	7.32%	3210.40
Previous Close 118.90 Open 118.90 High 140.00 Low 118.90 Vol 40,750 Open Interest (OI) 56,750 Change in OI -9,750 Bid Price 127.05 Offer Price 129.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3100.00	250.70	15.60	6.64%	3087.30
Previous Close 235.10 Open 245.00 High 262.80 Low 244.80 Vol 4,250 Open Interest (OI) 23,750 Change in OI -2,000 Bid Price 249.90 Offer Price 252.90 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3300.00	94.80	4.15	4.58%	3243.20
Previous Close 90.65 Open 95.00 High 106.85 Low 87.00 Vol 4,64,250 Open Interest (OI) 3,42,250 Change in OI -33,250 Bid Price 94.15 Offer Price 95.15 Bid Quantity 500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3000.00	353.00	14.90	4.41%	2985.00
Previous Close 338.10 Open 334.35 High 356.00 Low 334.35 Vol 3,500 Open Interest (OI) 28,750 Change in OI -1,000 Bid Price 345.10 Offer Price 349.05 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3150.00	206.00	8.70	4.41%	3132.00
Previous Close 197.30 Open 211.90 High 212.15 Low 202.15 Vol 4,250 Open Interest (OI) 24,750 Change in OI -2,500 Bid Price 204.30 Offer Price 208.55 Bid Quantity 750 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3350.00	68.35	2.05	3.09%	3269.65
Previous Close 66.30 Open 65.30 High 78.30 Low 61.60 Vol 6,51,000 Open Interest (OI) 3,02,500 Change in OI 1,14,750 Bid Price 68.30 Offer Price 68.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2500.00	830.00	5.00	0.61%	2508.00
Previous Close 825.00 Open 850.00 High 850.00 Low 830.00 Vol 1,250 Open Interest (OI) 2,000 Change in OI -250 Bid Price 828.60 Offer Price 863.20 Bid Quantity 1,250 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2550.00	2.50	0.00	0.00%	3335.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.30 Offer Price 0.00 Bid Quantity 2,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3900.00	499.45	0.00	0.00%	2838.55
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 551.55 Offer Price 564.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3650.00	378.85	0.00	0.00%	2959.15
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 263.20 Offer Price 334.30 Bid Quantity 1,500 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE4000.00	640.00	0.00	0.00%	2698.00
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 576.15 Offer Price 765.00 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2700.00	761.00	0.00	0.00%	2577.00
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 617.60 Offer Price 692.35 Bid Quantity 1,750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2300.00	808.65	0.00	0.00%	2529.35
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 914.00 Offer Price 1171.40 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2300.00	3.20	0.00	0.00%	3334.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 500 Change in OI 0 Bid Price 0.10 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2600.00	515.00	0.00	0.00%	2823.00
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 642.00 Offer Price 833.40 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2200.00	3.05	0.00	0.00%	3334.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 0.10 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3800.00	546.15	0.00	0.00%	2791.85
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 424.45 Offer Price 464.65 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE4200.00	1.65	0.00	0.00%	3336.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,750 Change in OI 0 Bid Price 0.50 Offer Price 1.65 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2900.00	405.00	0.00	0.00%	2933.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 440.80 Offer Price 450.20 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE2950.00	323.40	0.00	0.00%	3014.60
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 393.50 Offer Price 404.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE4050.00	3.05	0.00	0.00%	3334.95
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 0.30 Offer Price 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE4100.00	665.00	0.00	0.00%	2673.00
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 660.45 Offer Price 878.80 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3400.00	47.00	-0.35	-0.74%	3291.00
Previous Close 47.35 Open 50.65 High 55.25 Low 42.95 Vol 8,81,500 Open Interest (OI) 6,04,250 Change in OI 14,750 Bid Price 46.60 Offer Price 47.20 Bid Quantity 500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3550.00	222.00	-7.60	-3.31%	3116.00
Previous Close 229.60 Open 212.25 High 223.75 Low 212.25 Vol 1,250 Open Interest (OI) 2,750 Change in OI 0 Bid Price 219.35 Offer Price 228.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE4100.00	1.35	-0.05	-3.57%	3336.65
Previous Close 1.40 Open 1.35 High 1.35 Low 1.35 Vol 250 Open Interest (OI) 48,500 Change in OI -250 Bid Price 1.00 Offer Price 1.35 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3450.00	30.90	-1.55	-4.78%	3307.10
Previous Close 32.45 Open 30.85 High 37.25 Low 29.00 Vol 4,96,000 Open Interest (OI) 2,05,750 Change in OI 38,000 Bid Price 30.80 Offer Price 31.10 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3600.00	270.00	-26.05	-8.80%	3068.00
Previous Close 296.05 Open 265.00 High 272.50 Low 265.00 Vol 1,250 Open Interest (OI) 15,250 Change in OI -250 Bid Price 264.95 Offer Price 267.25 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3450.00	145.20	-17.65	-10.84%	3192.80
Previous Close 162.85 Open 138.50 High 145.20 Low 138.50 Vol 2,000 Open Interest (OI) 10,000 Change in OI 500 Bid Price 136.75 Offer Price 141.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3500.00	20.10	-2.65	-11.65%	3317.90
Previous Close 22.75 Open 22.95 High 25.00 Low 19.00 Vol 7,01,250 Open Interest (OI) 6,11,750 Change in OI 29,000 Bid Price 20.20 Offer Price 20.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3500.00	177.35	-27.70	-13.51%	3160.65
Previous Close 205.05 Open 188.00 High 188.00 Low 168.00 Vol 8,000 Open Interest (OI) 39,250 Change in OI -2,250 Bid Price 176.15 Offer Price 179.20 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2950.00	6.90	-1.15	-14.29%	3331.10
Previous Close 8.05 Open 6.05 High 6.90 Low 4.65 Vol 15,750 Open Interest (OI) 27,000 Change in OI -2,750 Bid Price 5.65 Offer Price 7.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3550.00	13.60	-2.30	-14.47%	3324.40
Previous Close 15.90 Open 14.75 High 17.05 Low 13.35 Vol 2,21,000 Open Interest (OI) 86,500 Change in OI 14,750 Bid Price 13.60 Offer Price 13.75 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3400.00	104.70	-23.20	-18.14%	3233.30
Previous Close 127.90 Open 120.00 High 120.00 Low 94.50 Vol 69,000 Open Interest (OI) 56,000 Change in OI -3,000 Bid Price 104.40 Offer Price 105.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2500.00	1.60	-0.40	-20.00%	3336.40
Previous Close 2.00 Open 2.00 High 2.00 Low 1.30 Vol 14,000 Open Interest (OI) 1,47,250 Change in OI -8,500 Bid Price 1.40 Offer Price 1.65 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3600.00	9.55	-2.40	-20.08%	3328.45
Previous Close 11.95 Open 12.00 High 12.00 Low 9.10 Vol 3,58,750 Open Interest (OI) 4,85,500 Change in OI 32,000 Bid Price 9.45 Offer Price 9.60 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3850.00	2.15	-0.55	-20.37%	3335.85
Previous Close 2.70 Open 2.05 High 2.30 Low 1.90 Vol 1,500 Open Interest (OI) 11,500 Change in OI 250 Bid Price 1.55 Offer Price 2.20 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3650.00	6.30	-1.70	-21.25%	3331.70
Previous Close 8.00 Open 7.85 High 7.90 Low 6.15 Vol 79,500 Open Interest (OI) 46,500 Change in OI 1,750 Bid Price 6.20 Offer Price 6.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2900.00	5.30	-1.45	-21.48%	3332.70
Previous Close 6.75 Open 5.60 High 6.00 Low 3.70 Vol 1,34,500 Open Interest (OI) 1,60,000 Change in OI -25,250 Bid Price 5.05 Offer Price 5.25 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3350.00	75.75	-20.95	-21.66%	3262.25
Previous Close 96.70 Open 72.60 High 89.45 Low 68.00 Vol 2,06,500 Open Interest (OI) 58,500 Change in OI 21,500 Bid Price 76.15 Offer Price 76.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE4150.00	1.05	-0.30	-22.22%	3336.95
Previous Close 1.35 Open 1.10 High 1.35 Low 1.05 Vol 1,750 Open Interest (OI) 33,000 Change in OI -1,500 Bid Price 0.95 Offer Price 1.25 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE4000.00	1.35	-0.45	-25.00%	3336.65
Previous Close 1.80 Open 2.00 High 2.00 Low 1.20 Vol 17,250 Open Interest (OI) 1,88,750 Change in OI -4,750 Bid Price 1.40 Offer Price 1.50 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3300.00	53.00	-17.85	-25.19%	3285.00
Previous Close 70.85 Open 62.00 High 62.85 Low 47.10 Vol 5,47,250 Open Interest (OI) 2,27,250 Change in OI 39,000 Bid Price 53.10 Offer Price 53.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3750.00	3.50	-1.30	-27.08%	3334.50
Previous Close 4.80 Open 2.90 High 5.50 Low 2.45 Vol 3,750 Open Interest (OI) 26,250 Change in OI -250 Bid Price 2.45 Offer Price 3.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3700.00	4.40	-1.70	-27.87%	3333.60
Previous Close 6.10 Open 6.05 High 6.10 Low 3.50 Vol 1,41,750 Open Interest (OI) 1,97,750 Change in OI 1,500 Bid Price 4.40 Offer Price 4.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2600.00	1.80	-0.70	-28.00%	3336.20
Previous Close 2.50 Open 2.00 High 2.00 Low 1.50 Vol 3,250 Open Interest (OI) 45,250 Change in OI -250 Bid Price 1.50 Offer Price 1.90 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3800.00	2.55	-1.00	-28.17%	3335.45
Previous Close 3.55 Open 3.65 High 3.65 Low 2.25 Vol 31,250 Open Interest (OI) 1,70,750 Change in OI -250 Bid Price 2.40 Offer Price 2.55 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3950.00	1.60	-0.65	-28.89%	3336.40
Previous Close 2.25 Open 2.95 High 2.95 Low 1.60 Vol 500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.25 Offer Price 1.60 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2700.00	2.70	-1.10	-28.95%	3335.30
Previous Close 3.80 Open 2.95 High 3.00 Low 2.30 Vol 18,500 Open Interest (OI) 1,14,250 Change in OI -3,250 Bid Price 2.70 Offer Price 2.80 Bid Quantity 750 Offer Quantity 3,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3250.00	36.25	-15.10	-29.41%	3301.75
Previous Close 51.35 Open 45.05 High 45.05 Low 31.80 Vol 3,34,500 Open Interest (OI) 1,67,250 Change in OI 17,250 Bid Price 36.55 Offer Price 36.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2400.00	0.65	-0.30	-31.58%	3337.35
Previous Close 0.95 Open 0.95 High 0.95 Low 0.65 Vol 1,250 Open Interest (OI) 9,750 Change in OI -500 Bid Price 0.55 Offer Price 0.95 Bid Quantity 1,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3200.00	24.55	-11.75	-32.37%	3313.45
Previous Close 36.30 Open 29.35 High 31.00 Low 20.90 Vol 5,70,000 Open Interest (OI) 3,02,000 Change in OI -6,000 Bid Price 24.50 Offer Price 24.70 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3000.00	7.00	-3.45	-33.01%	3331.00
Previous Close 10.45 Open 8.30 High 9.00 Low 5.65 Vol 2,38,250 Open Interest (OI) 3,37,000 Change in OI 6,750 Bid Price 6.90 Offer Price 7.15 Bid Quantity 2,750 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2850.00	3.75	-2.05	-35.34%	3334.25
Previous Close 5.80 Open 3.50 High 4.00 Low 3.30 Vol 3,500 Open Interest (OI) 9,500 Change in OI 250 Bid Price 4.05 Offer Price 4.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3150.00	16.35	-9.35	-36.38%	3321.65
Previous Close 25.70 Open 20.95 High 20.95 Low 14.05 Vol 1,42,250 Open Interest (OI) 97,000 Change in OI 5,250 Bid Price 16.25 Offer Price 16.60 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3100.00	11.50	-6.65	-36.64%	3326.50
Previous Close 18.15 Open 17.35 High 17.35 Low 9.50 Vol 3,24,750 Open Interest (OI) 2,28,000 Change in OI -20,500 Bid Price 11.45 Offer Price 11.55 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE2800.00	3.35	-2.20	-39.64%	3334.65
Previous Close 5.55 Open 5.05 High 5.20 Low 3.00 Vol 1,13,250 Open Interest (OI) 3,97,500 Change in OI 8,250 Bid Price 3.60 Offer Price 3.80 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK PE3050.00	8.30	-5.50	-39.86%	3329.70
Previous Close 13.80 Open 9.15 High 10.25 Low 6.60 Vol 1,31,750 Open Interest (OI) 56,750 Change in OI 3,000 Bid Price 8.20 Offer Price 8.40 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-10-2020	OPTSTK CE3900.00	1.60	-1.10	-40.74%	3336.40
Previous Close 2.70 Open 2.00 High 2.15 Low 1.45 Vol 16,250 Open Interest (OI) 1,10,000 Change in OI -5,000 Bid Price 1.60 Offer Price 1.75 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3000.00	385.00	20.00	5.48%	2953.00
Previous Close 365.00 Open 388.00 High 388.00 Low 382.00 Vol 1,250 Open Interest (OI) 2,250 Change in OI -250 Bid Price 375.75 Offer Price 391.60 Bid Quantity 750 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3350.00	160.00	3.45	2.20%	3178.00
Previous Close 156.55 Open 159.00 High 163.55 Low 158.80 Vol 2,000 Open Interest (OI) 6,750 Change in OI 750 Bid Price 153.95 Offer Price 162.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3800.00	34.90	0.35	1.01%	3303.10
Previous Close 34.55 Open 39.00 High 39.00 Low 32.00 Vol 5,750 Open Interest (OI) 12,750 Change in OI 3,000 Bid Price 33.05 Offer Price 34.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3300.00	183.75	1.70	0.93%	3154.25
Previous Close 182.05 Open 195.95 High 198.00 Low 180.10 Vol 23,000 Open Interest (OI) 29,750 Change in OI 250 Bid Price 181.95 Offer Price 184.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3200.00	240.70	1.45	0.61%	3097.30
Previous Close 239.25 Open 254.95 High 260.00 Low 240.65 Vol 1,500 Open Interest (OI) 7,750 Change in OI 250 Bid Price 240.05 Offer Price 246.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3100.00	296.50	0.00	0.00%	3041.50
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 296.15 Offer Price 311.35 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3350.00	267.85	0.00	0.00%	3070.15
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 100.00 Offer Price 177.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3050.00	80.35	0.00	0.00%	3257.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,000 Change in OI 0 Bid Price 48.40 Offer Price 109.90 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE4100.00	10.00	0.00	0.00%	3328.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,250 Change in OI 0 Bid Price 8.40 Offer Price 13.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE2700.00	595.95	0.00	0.00%	2742.05
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 537.90 Offer Price 739.40 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3150.00	105.00	0.00	0.00%	3233.00
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 87.15 Offer Price 91.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3400.00	138.40	-0.05	-0.04%	3199.60
Previous Close 138.45 Open 147.25 High 153.70 Low 134.00 Vol 24,250 Open Interest (OI) 57,000 Change in OI 2,750 Bid Price 136.50 Offer Price 138.70 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3250.00	210.00	-1.00	-0.47%	3128.00
Previous Close 211.00 Open 213.30 High 213.30 Low 210.00 Vol 500 Open Interest (OI) 4,000 Change in OI 0 Bid Price 201.70 Offer Price 217.20 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE2500.00	6.70	-0.10	-1.47%	3331.30
Previous Close 6.80 Open 6.75 High 7.00 Low 5.60 Vol 5,250 Open Interest (OI) 45,750 Change in OI 0 Bid Price 5.50 Offer Price 6.50 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3700.00	49.95	-2.45	-4.68%	3288.05
Previous Close 52.40 Open 46.00 High 50.00 Low 46.00 Vol 9,500 Open Interest (OI) 33,750 Change in OI 7,250 Bid Price 41.90 Offer Price 50.00 Bid Quantity 500 Offer Quantity 1,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3500.00	97.60	-4.90	-4.78%	3240.40
Previous Close 102.50 Open 104.05 High 111.00 Low 96.00 Vol 50,750 Open Interest (OI) 1,01,750 Change in OI 5,000 Bid Price 97.60 Offer Price 98.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3450.00	118.65	-6.00	-4.81%	3219.35
Previous Close 124.65 Open 118.05 High 120.00 Low 118.05 Vol 750 Open Interest (OI) 2,000 Change in OI 250 Bid Price 115.95 Offer Price 119.05 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3600.00	69.75	-3.90	-5.30%	3268.25
Previous Close 73.65 Open 77.05 High 79.95 Low 66.95 Vol 31,750 Open Interest (OI) 42,500 Change in OI 12,000 Bid Price 68.65 Offer Price 70.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3500.00	265.00	-20.15	-7.07%	3073.00
Previous Close 285.15 Open 270.00 High 270.00 Low 254.65 Vol 1,000 Open Interest (OI) 4,000 Change in OI 500 Bid Price 254.15 Offer Price 266.30 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE4000.00	15.50	-2.15	-12.18%	3322.50
Previous Close 17.65 Open 18.30 High 22.00 Low 15.05 Vol 7,500 Open Interest (OI) 49,500 Change in OI 3,000 Bid Price 15.10 Offer Price 16.20 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3250.00	128.00	-18.70	-12.75%	3210.00
Previous Close 146.70 Open 123.70 High 128.00 Low 122.80 Vol 1,500 Open Interest (OI) 3,500 Change in OI -250 Bid Price 124.05 Offer Price 127.90 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3200.00	107.55	-16.05	-12.99%	3230.45
Previous Close 123.60 Open 113.05 High 113.25 Low 106.35 Vol 14,250 Open Interest (OI) 36,000 Change in OI 3,500 Bid Price 104.95 Offer Price 107.75 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3400.00	199.85	-30.15	-13.11%	3138.15
Previous Close 230.00 Open 199.85 High 199.85 Low 199.85 Vol 250 Open Interest (OI) 2,500 Change in OI 0 Bid Price 193.55 Offer Price 206.20 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3300.00	146.25	-26.30	-15.24%	3191.75
Previous Close 172.55 Open 145.95 High 154.65 Low 145.20 Vol 35,750 Open Interest (OI) 36,250 Change in OI 21,500 Bid Price 145.35 Offer Price 146.30 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE2900.00	33.45	-6.50	-16.27%	3304.55
Previous Close 39.95 Open 30.05 High 34.95 Low 30.05 Vol 3,000 Open Interest (OI) 18,500 Change in OI 1,250 Bid Price 30.55 Offer Price 33.10 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE2800.00	21.00	-4.30	-17.00%	3317.00
Previous Close 25.30 Open 20.00 High 25.00 Low 20.00 Vol 1,250 Open Interest (OI) 7,750 Change in OI 750 Bid Price 20.60 Offer Price 22.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3100.00	72.95	-15.40	-17.43%	3265.05
Previous Close 88.35 Open 81.05 High 84.00 Low 71.50 Vol 31,500 Open Interest (OI) 33,250 Change in OI 12,750 Bid Price 73.25 Offer Price 74.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE3900.00	22.00	-4.95	-18.37%	3316.00
Previous Close 26.95 Open 22.00 High 22.00 Low 22.00 Vol 250 Open Interest (OI) 500 Change in OI 250 Bid Price 13.05 Offer Price 35.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE3000.00	48.10	-11.40	-19.16%	3289.90
Previous Close 59.50 Open 54.05 High 55.00 Low 48.05 Vol 40,750 Open Interest (OI) 1,06,750 Change in OI 5,250 Bid Price 48.10 Offer Price 49.05 Bid Quantity 250 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK CE2500.00	838.00	-262.10	-23.83%	2500.00
Previous Close 1100.10 Open 840.00 High 840.00 Low 838.00 Vol 500 Open Interest (OI) 250 Change in OI 0 Bid Price 733.60 Offer Price 946.30 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-11-2020	OPTSTK PE2700.00	12.05	-4.65	-27.84%	3325.95
Previous Close 16.70 Open 15.00 High 18.00 Low 12.05 Vol 750 Open Interest (OI) 18,000 Change in OI 250 Bid Price 12.45 Offer Price 15.70 Bid Quantity 250 Offer Quantity 250 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Bajaj Finance's Price Swing Today

51.42% 48.58%

Recovery from Intraday Low Fall from Intrday High

47.32% 52.68%

Recovery from Intraday Low Fall from Intrday High

Bajaj Finance's News and Announcements

Bajaj Finance Shares Bounce Back On Strong Loan Book

By NDTV on 09 Jul 2019 | 06:34 AM

Announcement under Regulation 30 (LODR)-Issue of Securities

By BSE on 27 Jul 2018 | 16:30 PM

Shareholder Meeting / Postal Ballot-Outcome of AGM

By BSE on 20 Jul 2018 | 14:11 PM

Shareholders meeting

By NSE on 20 Jul 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Acquisition

By BSE on 19 Jul 2018 | 12:35 PM

Bajaj Finance's Recent video coverage

Bajaj Finance's Corporate Information

Bajaj Finance's Reports

Bajaj Auto Finance (BAFL), incorporated in 1987, is engaged in business of retail financing. Earlier BAFL was promoted by Bajaj Auto and Bajaj Auto Holdings. Bajaj Auto is the second largest manufa...

Management Info

Rahul Bajaj Chairman

Rajeev Jain Managing Director

Vijay R Secretary

Registered Office

Address: Akrudi Akrudi 0,-

Tel: 020-30186072

Fax: 020-30186364

Email: anant.damle@bajajfinserv.in

Website: www.bajajfinserv.in/finance

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Bajaj Finance Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Bajaj Finance

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites