Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2346.20
Change Change %
185.35 8.58%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
2346.70
Change Change %
186.65 8.64%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE4000.00
2.90 0.50 20.83% 2343.30
Previous Close 2.40
Open 1.50
High 2.90
Low 1.25
Vol 8,250
Open Interest (OI) 7,250
Change in OI 4,500
Bid Price 2.90
Offer Price 3.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1950.00
366.65 11.30 3.18% 1979.55
Previous Close 355.35
Open 316.15
High 366.65
Low 271.10
Vol 2,500
Open Interest (OI) 4,250
Change in OI -1,000
Bid Price 381.10
Offer Price 478.70
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1800.00
17.30 0.30 1.76% 2328.90
Previous Close 17.00
Open 28.45
High 28.45
Low 14.95
Vol 4,41,250
Open Interest (OI) 2,93,000
Change in OI -7,000
Bid Price 17.00
Offer Price 17.30
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2350.00
169.00 2.65 1.59% 2177.20
Previous Close 166.35
Open 176.00
High 176.00
Low 162.00
Vol 5,750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 161.95
Offer Price 169.95
Bid Quantity 1,000
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3300.00
7.90 0.10 1.28% 2338.30
Previous Close 7.80
Open 5.90
High 7.95
Low 5.90
Vol 2,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 4.80
Offer Price 7.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1400.00
4.10 0.05 1.23% 2342.10
Previous Close 4.05
Open 4.15
High 4.70
Low 3.50
Vol 23,000
Open Interest (OI) 38,750
Change in OI -1,000
Bid Price 3.15
Offer Price 4.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3100.00
940.00 0.00 0.00% 1406.20
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 697.55
Offer Price 894.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1600.00
582.05 0.00 0.00% 1764.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 734.30
Offer Price 818.20
Bid Quantity 1,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE4300.00
2350.00 0.00 0.00% 3.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1810.35
Offer Price 2244.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1650.00
14.65 0.00 0.00% 2331.55
Previous Close 14.65
Open 14.65
High 14.65
Low 14.65
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 7.00
Offer Price 12.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3200.00
850.00 0.00 0.00% 1496.20
Previous Close 850.00
Open 950.00
High 950.00
Low 850.00
Vol 500
Open Interest (OI) 13,750
Change in OI 0
Bid Price 779.20
Offer Price 978.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1800.00
550.00 0.00 0.00% 1796.20
Previous Close 550.00
Open 400.00
High 551.00
Low 400.00
Vol 14,750
Open Interest (OI) 16,750
Change in OI -2,000
Bid Price 550.40
Offer Price 561.25
Bid Quantity 1,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3000.00
1078.85 0.00 0.00% 1267.35
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 670.90
Offer Price 680.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1750.00
16.00 0.00 0.00% 2330.20
Previous Close 16.00
Open 23.00
High 23.00
Low 15.05
Vol 6,250
Open Interest (OI) 5,500
Change in OI 2,250
Bid Price 12.70
Offer Price 15.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE4000.00
1900.00 0.00 0.00% 446.20
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 1553.85
Offer Price 1929.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE4400.00
2530.00 0.00 0.00% 183.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1808.85
Offer Price 2423.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3400.00
6.30 0.00 0.00% 2339.90
Previous Close 6.30
Open 5.00
High 6.30
Low 5.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 3.50
Offer Price 6.90
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3600.00
1503.00 0.00 0.00% 843.20
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 1078.30
Offer Price 1463.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2600.00
330.00 0.00 0.00% 2016.20
Previous Close 330.00
Open 330.00
High 330.00
Low 330.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 326.20
Offer Price 343.75
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1500.00
650.00 0.00 0.00% 1696.20
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 674.70
Offer Price 936.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1500.00
5.65 0.00 0.00% 2340.55
Previous Close 5.65
Open 6.55
High 6.95
Low 5.10
Vol 41,250
Open Interest (OI) 1,80,500
Change in OI 2,500
Bid Price 5.65
Offer Price 5.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2800.00
970.00 0.00 0.00% 1376.20
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 486.50
Offer Price 510.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3500.00
1550.00 0.00 0.00% 796.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1003.30
Offer Price 1321.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1300.00
2.50 0.00 0.00% 2343.70
Previous Close 2.50
Open 2.40
High 2.65
Low 2.30
Vol 1,500
Open Interest (OI) 5,250
Change in OI -500
Bid Price 1.55
Offer Price 2.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1200.00
2.00 0.00 0.00% 2344.20
Previous Close 2.00
Open 2.00
High 2.40
Low 2.00
Vol 4,500
Open Interest (OI) 14,750
Change in OI -2,000
Bid Price 2.05
Offer Price 2.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1850.00
21.50 0.00 0.00% 2324.70
Previous Close 21.50
Open 32.00
High 38.20
Low 21.50
Vol 7,750
Open Interest (OI) 12,750
Change in OI 1,250
Bid Price 21.50
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2450.00
271.70 0.00 0.00% 2074.50
Previous Close 271.70
Open 271.70
High 271.70
Low 271.70
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 220.15
Offer Price 240.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2300.00
140.00 -0.55 -0.39% 2206.20
Previous Close 140.55
Open 188.50
High 214.55
Low 131.35
Vol 3,07,250
Open Interest (OI) 75,250
Change in OI 72,000
Bid Price 140.00
Offer Price 141.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2400.00
193.00 -1.10 -0.57% 2153.20
Previous Close 194.10
Open 258.00
High 275.85
Low 182.00
Vol 38,500
Open Interest (OI) 19,500
Change in OI 16,000
Bid Price 191.20
Offer Price 194.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2500.00
256.30 -2.20 -0.85% 2089.90
Previous Close 258.50
Open 346.35
High 363.55
Low 256.00
Vol 8,750
Open Interest (OI) 12,000
Change in OI 4,750
Bid Price 252.95
Offer Price 257.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2050.00
53.05 -0.55 -1.03% 2293.15
Previous Close 53.60
Open 86.60
High 92.55
Low 51.60
Vol 1,51,250
Open Interest (OI) 29,750
Change in OI 10,750
Bid Price 52.10
Offer Price 53.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2200.00
96.00 -1.25 -1.29% 2250.20
Previous Close 97.25
Open 160.00
High 166.90
Low 92.25
Vol 10,31,250
Open Interest (OI) 1,91,500
Change in OI 1,55,750
Bid Price 95.60
Offer Price 96.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2150.00
79.30 -1.15 -1.43% 2266.90
Previous Close 80.45
Open 136.00
High 141.00
Low 77.00
Vol 1,76,750
Open Interest (OI) 35,250
Change in OI 22,500
Bid Price 78.40
Offer Price 79.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2550.00
81.00 -1.30 -1.58% 2265.20
Previous Close 82.30
Open 56.50
High 95.00
Low 51.35
Vol 23,000
Open Interest (OI) 6,750
Change in OI 0
Bid Price 78.70
Offer Price 82.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2400.00
132.00 -2.30 -1.71% 2214.20
Previous Close 134.30
Open 64.60
High 150.30
Low 58.25
Vol 30,03,500
Open Interest (OI) 2,63,250
Change in OI -70,500
Bid Price 130.50
Offer Price 132.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1900.00
26.35 -0.50 -1.86% 2319.85
Previous Close 26.85
Open 44.30
High 46.85
Low 26.00
Vol 4,94,000
Open Interest (OI) 2,83,750
Change in OI 54,750
Bid Price 25.80
Offer Price 26.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2050.00
327.80 -6.35 -1.90% 2018.40
Previous Close 334.15
Open 202.20
High 365.65
Low 202.20
Vol 18,000
Open Interest (OI) 7,000
Change in OI -1,750
Bid Price 333.00
Offer Price 345.90
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2200.00
233.00 -4.80 -2.02% 2113.20
Previous Close 237.80
Open 127.05
High 261.00
Low 121.75
Vol 15,56,000
Open Interest (OI) 1,80,750
Change in OI -88,250
Bid Price 232.00
Offer Price 233.55
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2100.00
300.00 -6.60 -2.15% 2046.20
Previous Close 306.60
Open 179.75
High 330.90
Low 169.80
Vol 4,20,250
Open Interest (OI) 1,69,250
Change in OI -39,500
Bid Price 298.00
Offer Price 300.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1950.00
33.60 -0.75 -2.18% 2312.60
Previous Close 34.35
Open 77.05
High 77.05
Low 33.50
Vol 61,500
Open Interest (OI) 25,750
Change in OI 1,750
Bid Price 32.95
Offer Price 33.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2000.00
377.00 -8.90 -2.31% 1969.20
Previous Close 385.90
Open 239.95
High 406.40
Low 230.35
Vol 2,62,000
Open Interest (OI) 1,84,750
Change in OI -30,750
Bid Price 375.45
Offer Price 378.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2350.00
152.50 -3.60 -2.31% 2193.70
Previous Close 156.10
Open 75.00
High 174.95
Low 75.00
Vol 3,99,000
Open Interest (OI) 50,500
Change in OI 44,250
Bid Price 152.50
Offer Price 154.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2700.00
48.00 -1.15 -2.34% 2298.20
Previous Close 49.15
Open 18.50
High 58.30
Low 16.85
Vol 6,37,750
Open Interest (OI) 1,25,250
Change in OI 80,000
Bid Price 47.65
Offer Price 49.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2300.00
177.00 -4.35 -2.40% 2169.20
Previous Close 181.35
Open 89.50
High 200.25
Low 84.45
Vol 22,50,750
Open Interest (OI) 1,83,500
Change in OI -26,500
Bid Price 176.15
Offer Price 178.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2250.00
201.00 -5.00 -2.43% 2145.20
Previous Close 206.00
Open 124.05
High 230.00
Low 103.90
Vol 5,28,750
Open Interest (OI) 29,750
Change in OI 21,000
Bid Price 202.30
Offer Price 204.30
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2500.00
95.00 -2.55 -2.61% 2251.20
Previous Close 97.55
Open 43.70
High 111.00
Low 38.75
Vol 23,13,500
Open Interest (OI) 2,72,750
Change in OI 71,250
Bid Price 95.00
Offer Price 95.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1900.00
455.00 -12.40 -2.65% 1891.20
Previous Close 467.40
Open 307.50
High 492.00
Low 306.00
Vol 55,250
Open Interest (OI) 66,750
Change in OI -5,500
Bid Price 459.70
Offer Price 464.10
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2450.00
111.95 -3.50 -3.03% 2234.25
Previous Close 115.45
Open 69.00
High 128.10
Low 69.00
Vol 39,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 111.30
Offer Price 113.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1700.00
11.25 -0.40 -3.43% 2334.95
Previous Close 11.65
Open 16.00
High 17.35
Low 10.50
Vol 1,95,500
Open Interest (OI) 2,32,500
Change in OI 2,750
Bid Price 11.10
Offer Price 11.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2250.00
113.00 -4.10 -3.50% 2233.20
Previous Close 117.10
Open 179.25
High 179.25
Low 111.95
Vol 86,250
Open Interest (OI) 32,000
Change in OI 0
Bid Price 112.00
Offer Price 117.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1700.00
638.90 -25.05 -3.77% 1707.30
Previous Close 663.95
Open 484.25
High 720.30
Low 484.25
Vol 4,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 644.70
Offer Price 649.60
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2100.00
63.05 -2.60 -3.96% 2283.15
Previous Close 65.65
Open 120.00
High 120.00
Low 63.00
Vol 9,91,500
Open Interest (OI) 2,24,000
Change in OI 1,21,500
Bid Price 63.05
Offer Price 64.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2600.00
67.55 -3.10 -4.39% 2278.65
Previous Close 70.65
Open 32.30
High 81.10
Low 25.10
Vol 9,60,750
Open Interest (OI) 1,65,000
Change in OI 81,500
Bid Price 68.00
Offer Price 68.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2000.00
40.65 -1.95 -4.58% 2305.55
Previous Close 42.60
Open 72.45
High 74.10
Low 40.65
Vol 12,20,500
Open Interest (OI) 3,97,250
Change in OI 1,26,000
Bid Price 41.60
Offer Price 42.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2800.00
33.00 -1.85 -5.31% 2313.20
Previous Close 34.85
Open 14.00
High 41.55
Low 11.45
Vol 5,04,500
Open Interest (OI) 85,750
Change in OI 42,750
Bid Price 32.00
Offer Price 33.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2150.00
263.10 -16.80 -6.00% 2083.10
Previous Close 279.90
Open 152.25
High 290.55
Low 145.60
Vol 85,000
Open Interest (OI) 22,250
Change in OI -3,750
Bid Price 262.85
Offer Price 266.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2900.00
22.30 -1.50 -6.30% 2323.90
Previous Close 23.80
Open 12.00
High 30.00
Low 8.70
Vol 91,750
Open Interest (OI) 32,250
Change in OI 29,750
Bid Price 22.45
Offer Price 23.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3200.00
8.70 -0.60 -6.45% 2337.50
Previous Close 9.30
Open 4.00
High 11.10
Low 3.05
Vol 51,500
Open Interest (OI) 21,750
Change in OI 20,250
Bid Price 8.50
Offer Price 8.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3100.00
12.10 -1.05 -7.98% 2334.10
Previous Close 13.15
Open 6.00
High 14.60
Low 5.80
Vol 31,750
Open Interest (OI) 11,000
Change in OI 10,000
Bid Price 11.05
Offer Price 13.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3000.00
16.25 -1.45 -8.19% 2329.95
Previous Close 17.70
Open 6.75
High 21.95
Low 5.15
Vol 5,93,250
Open Interest (OI) 1,55,750
Change in OI 31,500
Bid Price 16.05
Offer Price 16.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1600.00
7.00 -0.65 -8.50% 2339.20
Previous Close 7.65
Open 10.25
High 10.25
Low 7.00
Vol 74,250
Open Interest (OI) 1,00,500
Change in OI -3,000
Bid Price 6.50
Offer Price 7.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1100.00
1.25 -0.15 -10.71% 2344.95
Previous Close 1.40
Open 2.00
High 2.00
Low 1.25
Vol 2,000
Open Interest (OI) 2,750
Change in OI 500
Bid Price 1.10
Offer Price 1.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3500.00
4.70 -0.60 -11.32% 2341.50
Previous Close 5.30
Open 3.50
High 6.00
Low 2.50
Vol 24,750
Open Interest (OI) 20,000
Change in OI 13,000
Bid Price 4.90
Offer Price 5.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
47.50 1.50 3.26% 2298.70
Previous Close 46.00
Open 59.00
High 59.00
Low 43.05
Vol 5,000
Open Interest (OI) 8,500
Change in OI 750
Bid Price 43.60
Offer Price 48.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
94.45 1.35 1.45% 2251.75
Previous Close 93.10
Open 113.55
High 117.90
Low 91.00
Vol 11,250
Open Interest (OI) 8,000
Change in OI 3,750
Bid Price 91.10
Offer Price 94.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
18.00 0.00 0.00% 2328.20
Previous Close 18.00
Open 22.65
High 22.65
Low 18.00
Vol 2,000
Open Interest (OI) 9,750
Change in OI 1,000
Bid Price 12.60
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
100.00 0.00 0.00% 2246.20
Previous Close 100.00
Open 100.00
High 100.00
Low 100.00
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 129.50
Offer Price 150.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
45.05 0.00 0.00% 2301.15
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 6.05
Offer Price 29.70
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
434.65 0.00 0.00% 1911.55
Previous Close 434.65
Open 330.00
High 434.65
Low 330.00
Vol 1,250
Open Interest (OI) 5,000
Change in OI 250
Bid Price 427.00
Offer Price 446.50
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
30.00 0.00 0.00% 2316.20
Previous Close 30.00
Open 59.25
High 59.25
Low 30.00
Vol 2,000
Open Interest (OI) 4,750
Change in OI 1,500
Bid Price 27.20
Offer Price 30.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
165.00 0.00 0.00% 2181.20
Previous Close 165.00
Open 210.00
High 210.00
Low 165.00
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 152.35
Offer Price 174.25
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
216.55 0.00 0.00% 2129.65
Previous Close 216.55
Open 216.55
High 216.55
Low 216.55
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 207.40
Offer Price 221.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
47.90 0.00 0.00% 2298.30
Previous Close 47.90
Open 40.00
High 47.90
Low 40.00
Vol 750
Open Interest (OI) 2,000
Change in OI 750
Bid Price 56.00
Offer Price 70.00
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
24.00 0.00 0.00% 2322.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 2.50
Offer Price 14.70
Bid Quantity 250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
622.30 0.00 0.00% 1723.90
Previous Close 622.30
Open 622.30
High 622.30
Low 622.30
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 611.10
Offer Price 635.10
Bid Quantity 4,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
10.00 0.00 0.00% 2336.20
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 0.75
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
75.15 0.00 0.00% 2271.05
Previous Close 75.15
Open 40.00
High 75.15
Low 40.00
Vol 1,250
Open Interest (OI) 1,750
Change in OI 750
Bid Price 65.00
Offer Price 84.05
Bid Quantity 4,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
680.00 0.00 0.00% 1666.20
Previous Close 680.00
Open 680.00
High 680.00
Low 680.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 613.10
Offer Price 661.95
Bid Quantity 1,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
64.20 0.00 0.00% 2282.00
Previous Close 64.20
Open 79.05
High 79.05
Low 64.00
Vol 2,250
Open Interest (OI) 3,250
Change in OI 1,000
Bid Price 64.25
Offer Price 74.85
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
255.10 0.00 0.00% 2091.10
Previous Close 255.10
Open 197.00
High 270.00
Low 197.00
Vol 2,500
Open Interest (OI) 4,250
Change in OI 1,500
Bid Price 255.25
Offer Price 266.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
353.45 0.00 0.00% 1992.75
Previous Close 353.45
Open 253.10
High 353.45
Low 253.10
Vol 2,500
Open Interest (OI) 4,250
Change in OI -500
Bid Price 357.25
Offer Price 376.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
125.00 0.00 0.00% 2221.20
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 121.30
Offer Price 133.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
172.35 -4.65 -2.63% 2173.85
Previous Close 177.00
Open 126.00
High 182.45
Low 118.00
Vol 8,000
Open Interest (OI) 6,250
Change in OI 4,000
Bid Price 169.65
Offer Price 184.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
310.45 -9.25 -2.89% 2035.75
Previous Close 319.70
Open 218.45
High 328.95
Low 205.00
Vol 5,250
Open Interest (OI) 6,500
Change in OI -250
Bid Price 303.85
Offer Price 317.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
118.00 -4.10 -3.36% 2228.20
Previous Close 122.10
Open 90.00
High 125.00
Low 90.00
Vol 2,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 118.00
Offer Price 124.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
76.00 0.00 0.00% 2270.20
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 149.00
Offer Price 195.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
134.90 -0.65 -0.48% 2211.30
Previous Close 135.55
Open 140.00
High 140.00
Low 133.50
Vol 4,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 135.15
Offer Price 162.30
Bid Quantity 1,000
Offer Quantity 1,000

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