Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3309.00
Change Change %
-71.05 -2.10%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
3307.65
Change Change %
-71.95 -2.13%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2600.00
10.90 3.90 55.71% 3298.10
Previous Close 7.00
Open 8.20
High 12.00
Low 8.00
Vol 2,750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 6.05
Offer Price 9.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
97.70 28.60 41.39% 3211.30
Previous Close 69.10
Open 69.30
High 117.20
Low 69.30
Vol 63,750
Open Interest (OI) 16,750
Change in OI 3,250
Bid Price 87.65
Offer Price 98.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
50.30 14.35 39.92% 3258.70
Previous Close 35.95
Open 35.95
High 66.60
Low 34.30
Vol 5,32,250
Open Interest (OI) 1,71,500
Change in OI 14,250
Bid Price 48.00
Offer Price 54.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
30.70 8.55 38.60% 3278.30
Previous Close 22.15
Open 16.95
High 43.80
Low 16.95
Vol 2,74,500
Open Interest (OI) 50,500
Change in OI 13,750
Bid Price 28.10
Offer Price 32.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
75.90 19.90 35.54% 3233.10
Previous Close 56.00
Open 53.55
High 98.90
Low 52.95
Vol 4,24,500
Open Interest (OI) 58,750
Change in OI -23,500
Bid Price 72.55
Offer Price 80.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
112.00 27.65 32.78% 3197.00
Previous Close 84.35
Open 84.35
High 140.60
Low 80.30
Vol 4,02,000
Open Interest (OI) 1,10,000
Change in OI 23,750
Bid Price 112.00
Offer Price 115.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
18.70 4.60 32.62% 3290.30
Previous Close 14.10
Open 14.50
High 27.60
Low 13.00
Vol 1,76,000
Open Interest (OI) 41,000
Change in OI 22,250
Bid Price 18.45
Offer Price 19.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
160.00 38.95 32.18% 3149.00
Previous Close 121.05
Open 122.15
High 192.60
Low 116.20
Vol 4,82,500
Open Interest (OI) 1,09,250
Change in OI -7,250
Bid Price 156.05
Offer Price 162.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
131.50 30.05 29.62% 3177.50
Previous Close 101.45
Open 100.10
High 164.60
Low 97.15
Vol 1,41,250
Open Interest (OI) 25,000
Change in OI 4,500
Bid Price 131.40
Offer Price 137.00
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
219.80 49.55 29.10% 3089.20
Previous Close 170.25
Open 166.00
High 252.85
Low 164.60
Vol 1,47,750
Open Interest (OI) 88,500
Change in OI 27,250
Bid Price 210.40
Offer Price 220.00
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
183.00 38.30 26.47% 3126.00
Previous Close 144.70
Open 148.00
High 220.70
Low 139.00
Vol 1,33,500
Open Interest (OI) 25,250
Change in OI -2,500
Bid Price 161.75
Offer Price 195.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3450.00
247.35 42.40 20.69% 3061.65
Previous Close 204.95
Open 200.70
High 277.00
Low 200.70
Vol 4,250
Open Interest (OI) 6,250
Change in OI 1,000
Bid Price 116.60
Offer Price 302.80
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
274.50 44.95 19.58% 3034.50
Previous Close 229.55
Open 231.00
High 316.70
Low 231.00
Vol 17,250
Open Interest (OI) 31,000
Change in OI 5,250
Bid Price 277.70
Offer Price 296.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3600.00
370.05 60.05 19.37% 2938.95
Previous Close 310.00
Open 310.00
High 385.00
Low 310.00
Vol 2,250
Open Interest (OI) 17,750
Change in OI 250
Bid Price 355.45
Offer Price 374.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
11.05 1.05 10.50% 3297.95
Previous Close 10.00
Open 8.00
High 17.00
Low 8.00
Vol 26,500
Open Interest (OI) 29,500
Change in OI 9,750
Bid Price 11.05
Offer Price 12.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3900.00
570.00 20.00 3.64% 2739.00
Previous Close 550.00
Open 570.00
High 570.00
Low 570.00
Vol 500
Open Interest (OI) 1,250
Change in OI 500
Bid Price 551.95
Offer Price 767.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
5.05 0.05 1.00% 3303.95
Previous Close 5.00
Open 4.95
High 7.90
Low 4.05
Vol 72,750
Open Interest (OI) 64,250
Change in OI 17,250
Bid Price 5.05
Offer Price 5.75
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE4200.00
754.00 0.00 0.00% 2555.00
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 829.15
Offer Price 1022.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3050.00
359.00 0.00 0.00% 2950.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 135.95
Offer Price 359.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2500.00
970.00 0.00 0.00% 2339.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 695.40
Offer Price 854.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3150.00
216.00 0.00 0.00% 3093.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 291.20
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
578.80 -17.15 -2.88% 2730.20
Previous Close 595.95
Open 578.80
High 578.80
Low 578.80
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 551.05
Offer Price 693.35
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
62.00 -4.95 -7.39% 3247.00
Previous Close 66.95
Open 51.85
High 81.00
Low 51.85
Vol 72,250
Open Interest (OI) 13,000
Change in OI 9,250
Bid Price 57.05
Offer Price 82.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2800.00
518.65 -55.35 -9.64% 2790.35
Previous Close 574.00
Open 530.00
High 530.00
Low 508.65
Vol 1,000
Open Interest (OI) 2,250
Change in OI 500
Bid Price 445.60
Offer Price 510.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
273.90 -46.10 -14.41% 3035.10
Previous Close 320.00
Open 320.30
High 320.30
Low 244.50
Vol 8,000
Open Interest (OI) 6,000
Change in OI 750
Bid Price 252.40
Offer Price 290.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
345.20 -64.20 -15.68% 2963.80
Previous Close 409.40
Open 411.10
High 411.10
Low 319.00
Vol 28,000
Open Interest (OI) 15,750
Change in OI -4,000
Bid Price 329.90
Offer Price 348.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2900.00
395.55 -79.45 -16.73% 2913.45
Previous Close 475.00
Open 402.60
High 402.60
Low 380.55
Vol 1,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 339.25
Offer Price 423.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
203.00 -47.80 -19.06% 3106.00
Previous Close 250.80
Open 256.65
High 260.00
Low 182.00
Vol 23,750
Open Interest (OI) 19,500
Change in OI -500
Bid Price 191.55
Offer Price 208.85
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
178.55 -49.45 -21.69% 3130.45
Previous Close 228.00
Open 229.15
High 229.20
Low 155.00
Vol 28,250
Open Interest (OI) 12,750
Change in OI 7,000
Bid Price 166.05
Offer Price 180.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
148.00 -46.00 -23.71% 3161.00
Previous Close 194.00
Open 190.80
High 202.00
Low 132.10
Vol 4,29,000
Open Interest (OI) 1,01,500
Change in OI 30,750
Bid Price 148.00
Offer Price 149.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3750.00
30.30 -9.70 -24.25% 3278.70
Previous Close 40.00
Open 33.65
High 35.65
Low 25.60
Vol 9,250
Open Interest (OI) 4,250
Change in OI 2,000
Bid Price 24.55
Offer Price 30.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
126.80 -40.75 -24.32% 3182.20
Previous Close 167.55
Open 163.15
High 167.40
Low 112.95
Vol 2,22,750
Open Interest (OI) 57,500
Change in OI 35,000
Bid Price 125.00
Offer Price 127.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
106.00 -38.10 -26.44% 3203.00
Previous Close 144.10
Open 164.10
High 190.00
Low 94.00
Vol 8,56,500
Open Interest (OI) 2,22,250
Change in OI 1,02,250
Bid Price 105.00
Offer Price 107.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
73.65 -29.30 -28.46% 3235.35
Previous Close 102.95
Open 99.60
High 109.00
Low 66.55
Vol 8,00,750
Open Interest (OI) 2,54,500
Change in OI 27,750
Bid Price 72.00
Offer Price 73.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3550.00
60.95 -24.30 -28.50% 3248.05
Previous Close 85.25
Open 85.70
High 85.70
Low 55.55
Vol 1,28,250
Open Interest (OI) 21,000
Change in OI 6,250
Bid Price 56.50
Offer Price 61.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3650.00
42.00 -16.75 -28.51% 3267.00
Previous Close 58.75
Open 50.00
High 51.20
Low 38.40
Vol 10,000
Open Interest (OI) 9,750
Change in OI 1,750
Bid Price 38.05
Offer Price 42.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4200.00
4.95 -2.05 -29.29% 3304.05
Previous Close 7.00
Open 5.65
High 8.00
Low 4.95
Vol 9,750
Open Interest (OI) 7,250
Change in OI 4,000
Bid Price 4.25
Offer Price 5.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
50.00 -21.10 -29.68% 3259.00
Previous Close 71.10
Open 74.00
High 75.00
Low 45.00
Vol 5,88,250
Open Interest (OI) 1,60,500
Change in OI -14,500
Bid Price 48.05
Offer Price 52.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
85.00 -36.20 -29.87% 3224.00
Previous Close 121.20
Open 119.50
High 128.90
Low 79.95
Vol 1,82,000
Open Interest (OI) 65,500
Change in OI 23,000
Bid Price 84.35
Offer Price 93.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
23.00 -9.95 -30.20% 3286.00
Previous Close 32.95
Open 30.00
High 35.05
Low 20.50
Vol 4,68,000
Open Interest (OI) 83,500
Change in OI -3,500
Bid Price 21.35
Offer Price 23.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
32.70 -15.70 -32.44% 3276.30
Previous Close 48.40
Open 48.40
High 51.70
Low 30.00
Vol 3,88,500
Open Interest (OI) 1,36,500
Change in OI 21,500
Bid Price 31.05
Offer Price 33.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
14.00 -7.90 -36.07% 3295.00
Previous Close 21.90
Open 21.85
High 22.85
Low 13.00
Vol 1,01,000
Open Interest (OI) 43,000
Change in OI 19,750
Bid Price 13.00
Offer Price 14.50
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
9.15 -6.10 -40.00% 3299.85
Previous Close 15.25
Open 13.45
High 16.15
Low 8.55
Vol 1,31,750
Open Interest (OI) 1,35,500
Change in OI 40,750
Bid Price 8.90
Offer Price 9.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
6.00 -4.75 -44.19% 3303.00
Previous Close 10.75
Open 9.00
High 9.95
Low 6.00
Vol 23,250
Open Interest (OI) 21,500
Change in OI 3,000
Bid Price 6.00
Offer Price 6.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3850.00
9.10 -27.55 -75.17% 3299.90
Previous Close 36.65
Open 19.15
High 19.60
Low 9.10
Vol 5,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 9.05
Offer Price 27.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2400.00
4.00 -58.20 -93.57% 3305.00
Previous Close 62.20
Open 4.00
High 4.00
Low 4.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 2.15
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
31-12-2020
OPTSTK
CE4000.00
59.90 0.00 0.00% 3249.10
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 30.00
Offer Price 55.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
31-12-2020
OPTSTK
PE3000.00
100.00 -298.60 -74.91% 3209.00
Previous Close 398.60
Open 101.00
High 115.50
Low 97.05
Vol 21,500
Open Interest (OI) 14,750
Change in OI 0
Bid Price 100.50
Offer Price 105.00
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