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

4688.70

Change	Change %
75.05	1.63%
Updated:22 Apr, 2021, 15:59 PM IST

BSE

4691.70

Change	Change %
81.70	1.77%
Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5900.00	3.00	1.35	81.82%	4685.70
Previous Close 1.65 Open 1.25 High 4.00 Low 1.25 Vol 5,250 Open Interest (OI) 26,500 Change in OI -2,750 Bid Price 2.05 Offer Price 3.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6400.00	1.50	0.50	50.00%	4687.20
Previous Close 1.00 Open 1.50 High 1.50 Low 1.50 Vol 250 Open Interest (OI) 6,750 Change in OI 0 Bid Price 0.40 Offer Price 2.20 Bid Quantity 3,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5800.00	2.80	0.80	40.00%	4685.90
Previous Close 2.00 Open 2.00 High 2.90 Low 1.70 Vol 7,250 Open Interest (OI) 51,500 Change in OI -3,500 Bid Price 1.70 Offer Price 3.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6000.00	2.55	0.55	27.50%	4686.15
Previous Close 2.00 Open 1.20 High 3.00 Low 1.20 Vol 27,500 Open Interest (OI) 1,27,250 Change in OI -12,000 Bid Price 2.05 Offer Price 2.60 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4900.00	43.50	8.65	24.82%	4645.20
Previous Close 34.85 Open 23.70 High 54.50 Low 20.80 Vol 6,95,750 Open Interest (OI) 1,86,000 Change in OI -37,500 Bid Price 42.50 Offer Price 46.95 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4800.00	71.20	13.50	23.40%	4617.50
Previous Close 57.70 Open 37.05 High 87.95 Low 33.10 Vol 11,12,250 Open Interest (OI) 2,15,750 Change in OI 20,250 Bid Price 70.05 Offer Price 71.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4700.00	113.20	21.45	23.38%	4575.50
Previous Close 91.75 Open 62.05 High 135.95 Low 57.00 Vol 14,98,000 Open Interest (OI) 1,75,500 Change in OI -28,000 Bid Price 113.15 Offer Price 116.60 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4600.00	169.00	29.95	21.54%	4519.70
Previous Close 139.05 Open 100.00 High 196.00 Low 94.60 Vol 7,55,000 Open Interest (OI) 95,000 Change in OI -9,750 Bid Price 168.20 Offer Price 170.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4500.00	244.05	43.00	21.39%	4444.65
Previous Close 201.05 Open 158.80 High 265.05 Low 150.05 Vol 2,65,250 Open Interest (OI) 57,250 Change in OI -10,250 Bid Price 236.30 Offer Price 243.75 Bid Quantity 750 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4400.00	326.60	56.80	21.05%	4362.10
Previous Close 269.80 Open 222.00 High 345.00 Low 222.00 Vol 21,750 Open Interest (OI) 25,250 Change in OI -2,000 Bid Price 315.80 Offer Price 324.60 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5000.00	26.10	4.45	20.55%	4662.60
Previous Close 21.65 Open 14.15 High 33.00 Low 10.55 Vol 11,22,250 Open Interest (OI) 2,87,750 Change in OI -64,000 Bid Price 26.05 Offer Price 26.45 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5700.00	3.25	0.45	16.07%	4685.45
Previous Close 2.80 Open 2.70 High 3.25 Low 1.95 Vol 10,750 Open Interest (OI) 71,250 Change in OI -4,750 Bid Price 2.20 Offer Price 4.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5100.00	16.00	1.60	11.11%	4672.70
Previous Close 14.40 Open 8.15 High 19.70 Low 8.10 Vol 5,54,250 Open Interest (OI) 2,04,750 Change in OI -45,750 Bid Price 15.95 Offer Price 16.60 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5200.00	10.70	1.05	10.88%	4678.00
Previous Close 9.65 Open 8.05 High 12.70 Low 5.65 Vol 3,51,750 Open Interest (OI) 2,39,250 Change in OI -20,250 Bid Price 10.45 Offer Price 10.70 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4300.00	397.25	37.35	10.38%	4291.45
Previous Close 359.90 Open 324.00 High 397.25 Low 324.00 Vol 500 Open Interest (OI) 2,750 Change in OI 250 Bid Price 400.15 Offer Price 412.30 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4000.00	658.65	44.50	7.25%	4030.05
Previous Close 614.15 Open 656.25 High 658.65 Low 656.25 Vol 500 Open Interest (OI) 21,000 Change in OI 0 Bid Price 684.05 Offer Price 694.15 Bid Quantity 500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5300.00	7.50	0.45	6.38%	4681.20
Previous Close 7.05 Open 7.35 High 8.75 Low 5.05 Vol 3,23,750 Open Interest (OI) 1,78,750 Change in OI -24,250 Bid Price 7.40 Offer Price 7.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5500.00	902.90	52.90	6.22%	3785.80
Previous Close 850.00 Open 902.90 High 902.90 Low 902.90 Vol 500 Open Interest (OI) 11,500 Change in OI 0 Bid Price 774.25 Offer Price 837.70 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5400.00	780.95	5.95	0.77%	3907.75
Previous Close 775.00 Open 842.25 High 842.25 Low 780.95 Vol 500 Open Interest (OI) 12,000 Change in OI 0 Bid Price 645.10 Offer Price 734.80 Bid Quantity 4,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6700.00	7.00	0.00	0.00%	4681.70
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 0.20 Offer Price 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3600.00	1073.40	0.00	0.00%	3615.30
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 956.10 Offer Price 1165.65 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE6000.00	1501.90	0.00	0.00%	3186.80
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 1174.25 Offer Price 1362.05 Bid Quantity 4,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6900.00	0.15	0.00	0.00%	4688.55
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 0.05 Offer Price 1.95 Bid Quantity 5,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5700.00	1029.00	0.00	0.00%	3659.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,000 Change in OI 0 Bid Price 1011.75 Offer Price 1025.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3500.00	1135.25	0.00	0.00%	3553.45
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 1040.45 Offer Price 1294.15 Bid Quantity 4,750 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6600.00	1.25	0.00	0.00%	4687.45
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 0.10 Offer Price 2.00 Bid Quantity 5,000 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6100.00	2.55	0.00	0.00%	4686.15
Previous Close 2.55 Open 2.55 High 2.55 Low 2.55 Vol 250 Open Interest (OI) 13,000 Change in OI 0 Bid Price 1.00 Offer Price 0.00 Bid Quantity 500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5800.00	656.40	0.00	0.00%	4032.30
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 982.15 Offer Price 1370.15 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6800.00	4.00	0.00	0.00%	4684.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 0.05 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4100.00	412.75	0.00	0.00%	4275.95
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 520.25 Offer Price 684.70 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6300.00	1.50	0.00	0.00%	4687.20
Previous Close 1.50 Open 1.55 High 1.55 Low 1.50 Vol 750 Open Interest (OI) 10,750 Change in OI 250 Bid Price 1.05 Offer Price 0.00 Bid Quantity 500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5600.00	902.00	-49.00	-5.15%	3786.70
Previous Close 951.00 Open 902.00 High 902.00 Low 902.00 Vol 250 Open Interest (OI) 6,500 Change in OI 0 Bid Price 798.65 Offer Price 978.75 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3700.00	5.50	-0.55	-9.09%	4683.20
Previous Close 6.05 Open 6.00 High 7.00 Low 4.30 Vol 8,750 Open Interest (OI) 22,250 Change in OI -250 Bid Price 4.25 Offer Price 5.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5100.00	430.65	-44.35	-9.34%	4258.05
Previous Close 475.00 Open 532.25 High 532.25 Low 430.00 Vol 1,500 Open Interest (OI) 40,000 Change in OI -500 Bid Price 430.05 Offer Price 442.75 Bid Quantity 1,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5200.00	520.00	-54.95	-9.56%	4168.70
Previous Close 574.95 Open 657.90 High 657.90 Low 520.00 Vol 8,750 Open Interest (OI) 43,000 Change in OI -6,750 Bid Price 525.55 Offer Price 536.75 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4200.00	411.90	-44.10	-9.67%	4276.80
Previous Close 456.00 Open 390.05 High 411.90 Low 390.05 Vol 500 Open Interest (OI) 12,500 Change in OI -250 Bid Price 472.00 Offer Price 551.15 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3600.00	4.50	-0.50	-10.00%	4684.20
Previous Close 5.00 Open 5.00 High 6.35 Low 4.10 Vol 2,000 Open Interest (OI) 23,500 Change in OI -1,000 Bid Price 3.60 Offer Price 4.10 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5300.00	625.00	-75.00	-10.71%	4063.70
Previous Close 700.00 Open 718.00 High 725.00 Low 625.00 Vol 4,000 Open Interest (OI) 37,000 Change in OI -1,250 Bid Price 618.40 Offer Price 630.05 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3500.00	3.50	-0.45	-11.39%	4685.20
Previous Close 3.95 Open 4.25 High 4.45 Low 3.00 Vol 8,000 Open Interest (OI) 61,000 Change in OI -2,500 Bid Price 3.15 Offer Price 3.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5500.00	4.15	-0.60	-12.63%	4684.55
Previous Close 4.75 Open 3.15 High 5.00 Low 3.05 Vol 1,03,250 Open Interest (OI) 2,22,750 Change in OI -28,000 Bid Price 4.15 Offer Price 4.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6200.00	1.25	-0.25	-16.67%	4687.45
Previous Close 1.50 Open 0.90 High 1.50 Low 0.90 Vol 750 Open Interest (OI) 26,250 Change in OI -250 Bid Price 0.95 Offer Price 1.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5000.00	340.00	-72.15	-17.51%	4348.70
Previous Close 412.15 Open 473.55 High 473.55 Low 320.05 Vol 13,000 Open Interest (OI) 85,500 Change in OI -7,500 Bid Price 342.65 Offer Price 346.40 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5600.00	3.00	-0.70	-18.92%	4685.70
Previous Close 3.70 Open 2.80 High 3.85 Low 2.55 Vol 17,750 Open Interest (OI) 92,500 Change in OI -8,500 Bid Price 2.65 Offer Price 3.85 Bid Quantity 5,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6500.00	1.00	-0.25	-20.00%	4687.70
Previous Close 1.25 Open 1.10 High 2.30 Low 1.00 Vol 3,000 Open Interest (OI) 22,500 Change in OI -1,250 Bid Price 1.15 Offer Price 1.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5400.00	4.15	-1.15	-21.70%	4684.55
Previous Close 5.30 Open 5.80 High 7.00 Low 3.45 Vol 1,11,500 Open Interest (OI) 1,36,750 Change in OI -47,000 Bid Price 4.50 Offer Price 5.85 Bid Quantity 3,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3900.00	8.15	-2.55	-23.83%	4680.55
Previous Close 10.70 Open 28.55 High 28.55 Low 7.70 Vol 1,47,000 Open Interest (OI) 50,250 Change in OI 1,000 Bid Price 8.00 Offer Price 8.25 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4800.00	188.80	-59.45	-23.95%	4499.90
Previous Close 248.25 Open 277.90 High 280.60 Low 175.00 Vol 22,750 Open Interest (OI) 79,250 Change in OI -4,750 Bid Price 187.75 Offer Price 197.00 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3400.00	2.40	-0.85	-26.15%	4686.30
Previous Close 3.25 Open 2.45 High 3.90 Low 2.40 Vol 1,250 Open Interest (OI) 4,500 Change in OI 250 Bid Price 2.50 Offer Price 3.20 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4700.00	132.50	-47.30	-26.31%	4556.20
Previous Close 179.80 Open 225.00 High 225.80 Low 123.00 Vol 2,03,750 Open Interest (OI) 1,00,500 Change in OI 14,250 Bid Price 133.00 Offer Price 135.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4000.00	10.60	-3.95	-27.15%	4678.10
Previous Close 14.55 Open 17.15 High 17.40 Low 9.70 Vol 4,30,750 Open Interest (OI) 3,23,000 Change in OI -19,250 Bid Price 10.40 Offer Price 10.70 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3800.00	5.95	-2.40	-28.74%	4682.75
Previous Close 8.35 Open 8.55 High 9.35 Low 5.70 Vol 80,250 Open Interest (OI) 48,500 Change in OI 6,000 Bid Price 5.75 Offer Price 5.95 Bid Quantity 250 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4900.00	252.85	-104.15	-29.17%	4435.85
Previous Close 357.00 Open 350.00 High 352.00 Low 241.30 Vol 6,750 Open Interest (OI) 52,000 Change in OI -3,000 Bid Price 259.90 Offer Price 283.65 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4100.00	14.45	-6.15	-29.85%	4674.25
Previous Close 20.60 Open 23.65 High 24.00 Low 13.30 Vol 1,46,500 Open Interest (OI) 62,750 Change in OI 750 Bid Price 13.90 Offer Price 14.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4600.00	90.25	-38.45	-29.88%	4598.45
Previous Close 128.70 Open 158.50 High 170.65 Low 82.05 Vol 6,03,750 Open Interest (OI) 1,73,500 Change in OI 7,250 Bid Price 89.05 Offer Price 91.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4200.00	20.00	-8.95	-30.92%	4668.70
Previous Close 28.95 Open 38.00 High 38.00 Low 18.40 Vol 2,74,250 Open Interest (OI) 1,41,750 Change in OI -4,250 Bid Price 19.55 Offer Price 20.05 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4500.00	61.00	-27.90	-31.38%	4627.70
Previous Close 88.90 Open 95.45 High 121.85 Low 54.00 Vol 9,71,500 Open Interest (OI) 3,16,250 Change in OI 7,750 Bid Price 60.00 Offer Price 60.95 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4400.00	41.80	-19.50	-31.81%	4646.90
Previous Close 61.30 Open 80.05 High 82.70 Low 38.45 Vol 6,57,500 Open Interest (OI) 1,69,750 Change in OI 14,500 Bid Price 41.00 Offer Price 41.95 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4300.00	28.60	-13.65	-32.31%	4660.10
Previous Close 42.25 Open 47.80 High 53.25 Low 26.35 Vol 4,07,750 Open Interest (OI) 1,27,000 Change in OI 8,500 Bid Price 27.80 Offer Price 28.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3700.00	875.00	-685.00	-43.91%	3813.70
Previous Close 1560.00 Open 875.00 High 875.00 Low 875.00 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 908.90 Offer Price 1067.75 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3900.00	675.00	-685.00	-50.37%	4013.70
Previous Close 1360.00 Open 675.00 High 675.00 Low 675.00 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 708.85 Offer Price 900.10 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4900.00	330.00	130.00	65.00%	4358.70
Previous Close 200.00 Open 322.45 High 330.00 Low 322.45 Vol 3,500 Open Interest (OI) 3,250 Change in OI 0 Bid Price 305.45 Offer Price 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE3500.00	13.80	3.95	40.10%	4674.90
Previous Close 9.85 Open 11.55 High 15.10 Low 11.50 Vol 9,250 Open Interest (OI) 33,750 Change in OI -1,000 Bid Price 12.55 Offer Price 14.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5300.00	63.00	13.90	28.31%	4625.70
Previous Close 49.10 Open 100.80 High 100.80 Low 49.50 Vol 11,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 52.00 Offer Price 93.30 Bid Quantity 750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5200.00	80.00	17.00	26.98%	4608.70
Previous Close 63.00 Open 68.70 High 86.05 Low 68.70 Vol 5,500 Open Interest (OI) 3,500 Change in OI 3,000 Bid Price 78.20 Offer Price 84.95 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE5200.00	543.75	102.95	23.36%	4144.95
Previous Close 440.80 Open 548.35 High 586.55 Low 543.75 Vol 1,750 Open Interest (OI) 1,750 Change in OI 0 Bid Price 501.25 Offer Price 654.15 Bid Quantity 750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE5100.00	469.20	69.20	17.30%	4219.50
Previous Close 400.00 Open 469.20 High 469.20 Low 469.20 Vol 750 Open Interest (OI) 1,750 Change in OI 0 Bid Price 470.35 Offer Price 568.70 Bid Quantity 750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE6000.00	12.30	1.80	17.14%	4676.40
Previous Close 10.50 Open 13.95 High 14.50 Low 10.15 Vol 2,750 Open Interest (OI) 25,500 Change in OI 2,000 Bid Price 12.40 Offer Price 16.45 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5000.00	128.20	18.05	16.39%	4560.50
Previous Close 110.15 Open 90.05 High 135.00 Low 90.00 Vol 88,750 Open Interest (OI) 78,250 Change in OI 9,250 Bid Price 126.30 Offer Price 131.50 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5600.00	32.65	4.50	15.99%	4656.05
Previous Close 28.15 Open 29.00 High 32.65 Low 29.00 Vol 4,000 Open Interest (OI) 5,000 Change in OI 3,000 Bid Price 28.00 Offer Price 35.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4800.00	197.00	27.15	15.98%	4491.70
Previous Close 169.85 Open 150.05 High 226.00 Low 150.00 Vol 19,000 Open Interest (OI) 19,750 Change in OI 2,750 Bid Price 197.00 Offer Price 211.10 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5500.00	40.00	5.50	15.94%	4648.70
Previous Close 34.50 Open 29.95 High 43.95 Low 29.95 Vol 39,750 Open Interest (OI) 62,500 Change in OI 6,250 Bid Price 39.00 Offer Price 44.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4700.00	245.00	32.90	15.51%	4443.70
Previous Close 212.10 Open 190.00 High 256.00 Low 190.00 Vol 29,500 Open Interest (OI) 13,750 Change in OI 8,000 Bid Price 238.00 Offer Price 269.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4500.00	340.05	44.45	15.04%	4348.65
Previous Close 295.60 Open 295.60 High 370.00 Low 294.00 Vol 2,500 Open Interest (OI) 3,000 Change in OI 250 Bid Price 340.00 Offer Price 360.00 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5100.00	102.45	12.45	13.83%	4586.25
Previous Close 90.00 Open 85.00 High 102.45 Low 79.00 Vol 8,000 Open Interest (OI) 8,500 Change in OI 4,250 Bid Price 98.90 Offer Price 113.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4600.00	290.40	5.40	1.89%	4398.30
Previous Close 285.00 Open 252.65 High 300.00 Low 228.05 Vol 5,250 Open Interest (OI) 3,250 Change in OI 1,750 Bid Price 285.05 Offer Price 300.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE6900.00	6.00	0.00	0.00%	4682.70
Previous Close 6.00 Open 6.00 High 6.00 Low 6.00 Vol 250 Open Interest (OI) 750 Change in OI 0 Bid Price 1.75 Offer Price 10.00 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE3600.00	40.30	0.00	0.00%	4648.40
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 8.10 Offer Price 35.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE6300.00	52.00	0.00	0.00%	4636.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 0.30 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE5000.00	427.50	-13.55	-3.07%	4261.20
Previous Close 441.05 Open 472.60 High 472.60 Low 413.35 Vol 2,000 Open Interest (OI) 21,750 Change in OI 500 Bid Price 416.75 Offer Price 448.00 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4000.00	44.00	-7.35	-14.31%	4644.70
Previous Close 51.35 Open 60.05 High 60.05 Low 43.80 Vol 70,500 Open Interest (OI) 80,750 Change in OI 1,250 Bid Price 41.00 Offer Price 50.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4800.00	290.80	-49.20	-14.47%	4397.90
Previous Close 340.00 Open 321.15 High 324.95 Low 290.80 Vol 2,250 Open Interest (OI) 2,500 Change in OI 1,250 Bid Price 253.15 Offer Price 392.90 Bid Quantity 250 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4500.00	158.40	-27.70	-14.88%	4530.30
Previous Close 186.10 Open 214.95 High 215.00 Low 148.30 Vol 75,000 Open Interest (OI) 1,46,750 Change in OI -10,250 Bid Price 157.50 Offer Price 159.90 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4600.00	192.00	-35.15	-15.47%	4496.70
Previous Close 227.15 Open 240.00 High 240.00 Low 170.90 Vol 6,250 Open Interest (OI) 13,500 Change in OI 0 Bid Price 185.05 Offer Price 281.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4200.00	75.50	-14.55	-16.16%	4613.20
Previous Close 90.05 Open 95.00 High 95.00 Low 74.25 Vol 13,000 Open Interest (OI) 12,250 Change in OI 3,500 Bid Price 70.30 Offer Price 74.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4100.00	55.35	-11.25	-16.89%	4633.35
Previous Close 66.60 Open 70.75 High 73.50 Low 54.10 Vol 10,750 Open Interest (OI) 34,250 Change in OI 750 Bid Price 47.15 Offer Price 73.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4400.00	126.00	-30.95	-19.72%	4562.70
Previous Close 156.95 Open 181.00 High 181.00 Low 120.00 Vol 11,750 Open Interest (OI) 17,000 Change in OI 3,500 Bid Price 107.00 Offer Price 140.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4300.00	97.75	-27.25	-21.80%	4590.95
Previous Close 125.00 Open 105.40 High 107.55 Low 97.75 Vol 1,250 Open Interest (OI) 750 Change in OI 500 Bid Price 79.60 Offer Price 100.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4700.00	250.00	-69.90	-21.85%	4438.70
Previous Close 319.90 Open 300.00 High 300.00 Low 230.00 Vol 8,000 Open Interest (OI) 9,500 Change in OI 6,250 Bid Price 232.45 Offer Price 263.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE3700.00	890.00	-1031.00	-53.67%	3798.70
Previous Close 1921.00 Open 890.00 High 890.00 Low 890.00 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 924.00 Offer Price 1122.75 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4000.00	735.00	-931.80	-55.90%	3953.70
Previous Close 1666.80 Open 735.00 High 735.00 Low 735.00 Vol 1,000 Open Interest (OI) 0 Change in OI 0 Bid Price 700.00 Offer Price 770.00 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE3900.00	690.00	-1059.60	-60.56%	3998.70
Previous Close 1749.60 Open 690.00 High 690.00 Low 690.00 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 797.20 Offer Price 954.40 Bid Quantity 250 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4200.00	570.00	-937.50	-62.19%	4118.70
Previous Close 1507.50 Open 557.00 High 575.00 Low 555.00 Vol 6,250 Open Interest (OI) 5,000 Change in OI 0 Bid Price 551.75 Offer Price 577.70 Bid Quantity 250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4900.00	157.60	-866.75	-84.61%	4531.10
Previous Close 1024.35 Open 130.10 High 157.60 Low 129.45 Vol 3,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 140.80 Offer Price 186.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-06-2021	OPTSTK PE4500.00	299.95	0.00	0.00%	4388.75
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 380.00 Bid Quantity 0 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-06-2021	OPTSTK PE4000.00	99.95	0.00	0.00%	4588.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,000 Change in OI 0 Bid Price 80.60 Offer Price 95.00 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

87.85% 12.15%

Recovery from Intraday Low Fall from Intrday High

86.84% 13.16%

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