Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2215.80
Change Change %
-26.30 -1.17%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
2216.05
Change Change %
-26.20 -1.17%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4800.00
17.95 5.45 43.60% 2197.85
Previous Close 12.50
Open 9.00
High 17.95
Low 4.00
Vol 3,250
Open Interest (OI) 5,250
Change in OI 0
Bid Price 5.00
Offer Price 14.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2600.00
578.60 39.20 7.27% 1637.20
Previous Close 539.40
Open 562.10
High 578.60
Low 562.10
Vol 500
Open Interest (OI) 40,750
Change in OI 0
Bid Price 512.55
Offer Price 551.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3500.00
1309.05 86.60 7.08% 906.75
Previous Close 1222.45
Open 1340.00
High 1340.00
Low 1309.05
Vol 500
Open Interest (OI) 4,250
Change in OI 250
Bid Price 1263.30
Offer Price 1332.05
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2300.00
358.45 17.45 5.12% 1857.35
Previous Close 341.00
Open 254.75
High 430.00
Low 254.75
Vol 55,750
Open Interest (OI) 50,000
Change in OI 1,000
Bid Price 349.05
Offer Price 358.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2200.00
299.50 8.25 2.83% 1916.30
Previous Close 291.25
Open 209.45
High 380.25
Low 209.45
Vol 1,65,250
Open Interest (OI) 87,500
Change in OI 5,750
Bid Price 293.55
Offer Price 301.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2500.00
476.65 12.30 2.65% 1739.15
Previous Close 464.35
Open 440.70
High 570.00
Low 430.00
Vol 17,750
Open Interest (OI) 44,000
Change in OI 0
Bid Price 463.50
Offer Price 485.55
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2000.00
207.05 4.65 2.30% 2008.75
Previous Close 202.40
Open 203.00
High 275.05
Low 151.00
Vol 4,22,750
Open Interest (OI) 1,18,500
Change in OI 11,500
Bid Price 207.05
Offer Price 209.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1900.00
169.00 3.00 1.81% 2046.80
Previous Close 166.00
Open 167.65
High 238.85
Low 153.00
Vol 20,750
Open Interest (OI) 8,000
Change in OI 7,500
Bid Price 156.45
Offer Price 179.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2700.00
615.65 8.50 1.40% 1600.15
Previous Close 607.15
Open 596.75
High 659.95
Low 572.40
Vol 2,750
Open Interest (OI) 14,250
Change in OI 500
Bid Price 592.90
Offer Price 634.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2800.00
680.10 1.75 0.26% 1535.70
Previous Close 678.35
Open 742.00
High 742.00
Low 663.00
Vol 7,000
Open Interest (OI) 39,250
Change in OI -5,250
Bid Price 681.90
Offer Price 703.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1600.00
94.95 0.15 0.16% 2120.85
Previous Close 94.80
Open 102.65
High 130.00
Low 55.00
Vol 20,750
Open Interest (OI) 7,500
Change in OI 6,000
Bid Price 90.00
Offer Price 106.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2400.00
401.05 0.65 0.16% 1814.75
Previous Close 400.40
Open 383.75
High 490.00
Low 366.05
Vol 14,250
Open Interest (OI) 35,250
Change in OI -750
Bid Price 399.60
Offer Price 412.05
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1800.00
138.00 0.05 0.04% 2077.80
Previous Close 137.95
Open 129.10
High 195.00
Low 121.90
Vol 1,46,500
Open Interest (OI) 50,750
Change in OI 18,250
Bid Price 136.05
Offer Price 139.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3100.00
838.50 0.00 0.00% 1377.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 912.85
Offer Price 961.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4300.00
1545.50 0.00 0.00% 670.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 2043.35
Offer Price 2109.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3200.00
962.00 0.00 0.00% 1253.80
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 994.60
Offer Price 1060.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5200.00
16.00 0.00 0.00% 2199.80
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 1.25
Offer Price 18.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE5200.00
2650.00 0.00 0.00% 434.20
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 2929.60
Offer Price 2997.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3900.00
1350.00 0.00 0.00% 865.80
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 1654.10
Offer Price 1715.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3000.00
851.50 0.00 0.00% 1364.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 845.25
Offer Price 860.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4000.00
1139.05 0.00 0.00% 1076.75
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 1750.55
Offer Price 1810.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3300.00
1000.00 0.00 0.00% 1215.80
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 1091.10
Offer Price 1137.15
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4400.00
14.00 0.00 0.00% 2201.80
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 4.00
Offer Price 22.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4400.00
207.00 0.00 0.00% 2008.80
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 2141.70
Offer Price 2201.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3400.00
799.00 0.00 0.00% 1416.80
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 1173.70
Offer Price 1243.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3600.00
860.00 0.00 0.00% 1355.80
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 1357.45
Offer Price 1430.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4800.00
210.55 0.00 0.00% 2005.25
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 2533.70
Offer Price 2600.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4700.00
65.00 0.00 0.00% 2150.80
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 1.10
Offer Price 17.95
Bid Quantity 1,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4700.00
1860.00 0.00 0.00% 355.80
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 2434.95
Offer Price 2501.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3700.00
371.00 0.00 0.00% 1844.80
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 1462.15
Offer Price 1526.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5400.00
10.00 0.00 0.00% 2205.80
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 1.10
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3800.00
676.00 0.00 0.00% 1539.80
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 11.00
Offer Price 38.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4200.00
79.00 0.00 0.00% 2136.80
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 26.95
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4200.00
1488.20 0.00 0.00% 727.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1945.45
Offer Price 2005.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE5000.00
2259.00 0.00 0.00% 43.20
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 2731.55
Offer Price 2799.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2900.00
767.35 0.00 0.00% 1448.45
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 749.10
Offer Price 789.60
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4500.00
1700.00 0.00 0.00% 515.80
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 2240.05
Offer Price 2300.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4600.00
70.00 0.00 0.00% 2145.80
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 6.00
Offer Price 9.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4600.00
137.20 0.00 0.00% 2078.60
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 2338.40
Offer Price 2402.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4100.00
1050.00 0.00 0.00% 1165.80
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 1847.85
Offer Price 1910.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4900.00
18.00 0.00 0.00% 2197.80
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 1.10
Offer Price 15.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2100.00
242.15 -1.80 -0.74% 1973.65
Previous Close 243.95
Open 230.00
High 336.45
Low 214.95
Vol 1,67,750
Open Interest (OI) 52,250
Change in OI 18,000
Bid Price 242.05
Offer Price 249.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2300.00
290.00 -8.25 -2.77% 1925.80
Previous Close 298.25
Open 308.00
High 340.00
Low 249.35
Vol 1,42,000
Open Interest (OI) 50,000
Change in OI 22,750
Bid Price 270.00
Offer Price 294.85
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2000.00
434.00 -16.50 -3.66% 1781.80
Previous Close 450.50
Open 489.15
High 499.00
Low 398.80
Vol 8,750
Open Interest (OI) 5,250
Change in OI 2,250
Bid Price 419.45
Offer Price 433.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1500.00
65.00 -4.25 -6.14% 2150.80
Previous Close 69.25
Open 60.00
High 98.90
Low 56.00
Vol 1,12,250
Open Interest (OI) 55,750
Change in OI 10,000
Bid Price 65.05
Offer Price 67.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2200.00
320.00 -21.25 -6.23% 1895.80
Previous Close 341.25
Open 373.45
High 373.45
Low 290.65
Vol 92,000
Open Interest (OI) 22,000
Change in OI 20,250
Bid Price 317.75
Offer Price 321.40
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1700.00
111.50 -8.50 -7.08% 2104.30
Previous Close 120.00
Open 107.00
High 166.00
Low 98.60
Vol 26,000
Open Interest (OI) 9,750
Change in OI 6,750
Bid Price 105.00
Offer Price 111.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2400.00
222.05 -37.30 -14.38% 1993.75
Previous Close 259.35
Open 266.00
High 275.95
Low 212.50
Vol 1,01,500
Open Interest (OI) 27,500
Change in OI 4,000
Bid Price 226.00
Offer Price 227.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2500.00
190.00 -32.65 -14.66% 2025.80
Previous Close 222.65
Open 230.45
High 244.90
Low 180.00
Vol 3,26,750
Open Interest (OI) 85,500
Change in OI 18,500
Bid Price 188.00
Offer Price 190.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4300.00
29.40 -5.55 -15.88% 2186.40
Previous Close 34.95
Open 29.40
High 29.40
Low 29.40
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 9.00
Offer Price 24.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE1700.00
580.00 -112.60 -16.26% 1635.80
Previous Close 692.60
Open 580.00
High 580.00
Low 580.00
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 583.40
Offer Price 667.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2700.00
132.00 -26.15 -16.53% 2083.80
Previous Close 158.15
Open 168.95
High 168.95
Low 123.70
Vol 61,250
Open Interest (OI) 31,500
Change in OI 3,250
Bid Price 127.05
Offer Price 138.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2600.00
155.55 -32.20 -17.15% 2060.25
Previous Close 187.75
Open 195.95
High 205.00
Low 151.80
Vol 1,21,000
Open Interest (OI) 46,500
Change in OI 11,250
Bid Price 155.50
Offer Price 160.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2900.00
95.00 -20.30 -17.61% 2120.80
Previous Close 115.30
Open 120.00
High 122.00
Low 88.10
Vol 56,500
Open Interest (OI) 26,250
Change in OI 2,750
Bid Price 84.05
Offer Price 101.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2800.00
111.00 -24.20 -17.90% 2104.80
Previous Close 135.20
Open 139.50
High 155.00
Low 106.70
Vol 93,000
Open Interest (OI) 47,750
Change in OI -1,500
Bid Price 107.80
Offer Price 110.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1400.00
45.00 -9.90 -18.03% 2170.80
Previous Close 54.90
Open 47.00
High 77.95
Low 36.00
Vol 64,500
Open Interest (OI) 30,000
Change in OI 22,250
Bid Price 45.00
Offer Price 49.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5100.00
4.90 -1.20 -19.67% 2210.90
Previous Close 6.10
Open 6.10
High 6.10
Low 4.90
Vol 750
Open Interest (OI) 1,500
Change in OI 750
Bid Price 2.20
Offer Price 4.95
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3600.00
23.00 -7.05 -23.46% 2192.80
Previous Close 30.05
Open 30.00
High 30.00
Low 23.00
Vol 4,500
Open Interest (OI) 5,750
Change in OI 1,000
Bid Price 20.00
Offer Price 29.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3100.00
64.60 -20.50 -24.09% 2151.20
Previous Close 85.10
Open 90.00
High 90.00
Low 60.30
Vol 15,750
Open Interest (OI) 7,500
Change in OI 250
Bid Price 60.45
Offer Price 75.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3000.00
74.00 -24.35 -24.76% 2141.80
Previous Close 98.35
Open 107.95
High 107.95
Low 71.90
Vol 3,07,000
Open Interest (OI) 1,66,500
Change in OI 31,500
Bid Price 74.00
Offer Price 76.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3200.00
53.80 -19.00 -26.10% 2162.00
Previous Close 72.80
Open 72.45
High 72.45
Low 48.15
Vol 11,250
Open Interest (OI) 33,750
Change in OI -250
Bid Price 46.25
Offer Price 54.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4000.00
14.30 -5.70 -28.50% 2201.50
Previous Close 20.00
Open 21.00
High 22.00
Low 13.50
Vol 45,750
Open Interest (OI) 79,750
Change in OI -750
Bid Price 14.10
Offer Price 14.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4500.00
9.00 -3.60 -28.57% 2206.80
Previous Close 12.60
Open 16.00
High 16.00
Low 7.10
Vol 5,250
Open Interest (OI) 13,750
Change in OI 500
Bid Price 9.05
Offer Price 13.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3300.00
41.70 -18.10 -30.27% 2174.10
Previous Close 59.80
Open 59.80
High 63.95
Low 41.70
Vol 13,750
Open Interest (OI) 7,750
Change in OI 2,500
Bid Price 42.05
Offer Price 45.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3400.00
34.75 -15.30 -30.57% 2181.05
Previous Close 50.05
Open 47.35
High 47.35
Low 34.20
Vol 3,250
Open Interest (OI) 6,750
Change in OI -250
Bid Price 34.30
Offer Price 42.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5000.00
4.45 -2.00 -31.01% 2211.35
Previous Close 6.45
Open 6.80
High 6.80
Low 4.40
Vol 8,250
Open Interest (OI) 24,750
Change in OI 250
Bid Price 4.45
Offer Price 4.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3500.00
27.50 -14.30 -34.21% 2188.30
Previous Close 41.80
Open 44.95
High 44.95
Low 27.40
Vol 76,000
Open Interest (OI) 86,250
Change in OI 9,750
Bid Price 27.40
Offer Price 27.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5500.00
5.00 -5.00 -50.00% 2210.80
Previous Close 10.00
Open 5.00
High 5.00
Low 5.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 2.60
Offer Price 11.55
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2100.00
365.00 -1285.50 -77.89% 1850.80
Previous Close 1650.50
Open 329.70
High 400.00
Low 311.80
Vol 5,500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 356.90
Offer Price 372.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2300.00
317.50 0.00 0.00% 1898.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 317.50
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1500.00
49.00 0.00 0.00% 2166.80
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 0.00
Offer Price 365.00
Bid Quantity 0
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