- You are here:
- Home
- Markets
- Market Dashboard
- Bajaj Finance Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
4613.65
Change | Change % |
134.05 | 2.99% |
Updated:20 Apr, 2021, 15:59 PM IST |
BSE
4610.00
Change | Change % |
131.95 | 2.95% |
Updated:20 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 PE3900.00 |
12.60 | 1.90 | 17.76% | 4601.05 |
Previous Close 10.70
Open 11.50
High 13.40
Low 8.60
Vol 1,70,000
Open Interest (OI) 49,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5400.00 |
6.00 | 0.70 | 13.21% | 4607.65 |
Previous Close 5.30
Open 6.60
High 10.00
Low 3.75
Vol 1,51,500
Open Interest (OI) 1,83,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5800.00 |
2.20 | 0.20 | 10.00% | 4611.45 |
Previous Close 2.00
Open 3.10
High 3.10
Low 1.55
Vol 9,750
Open Interest (OI) 55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5900.00 |
1.80 | 0.15 | 9.09% | 4611.85 |
Previous Close 1.65
Open 2.95
High 2.95
Low 1.30
Vol 10,250
Open Interest (OI) 29,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6600.00 |
1.25 | 0.10 | 8.70% | 4612.40 |
Previous Close 1.15
Open 1.00
High 1.25
Low 1.00
Vol 500
Open Interest (OI) 2,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4400.00 |
65.00 | 3.70 | 6.04% | 4548.65 |
Previous Close 61.30
Open 85.05
High 85.05
Low 44.00
Vol 8,15,250
Open Interest (OI) 1,55,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4200.00 |
30.60 | 1.65 | 5.70% | 4583.05 |
Previous Close 28.95
Open 48.00
High 48.00
Low 21.60
Vol 5,00,750
Open Interest (OI) 1,46,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4100.00 |
21.75 | 1.15 | 5.58% | 4591.90 |
Previous Close 20.60
Open 25.00
High 25.70
Low 15.30
Vol 1,72,500
Open Interest (OI) 62,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4700.00 |
188.80 | 9.00 | 5.01% | 4424.85 |
Previous Close 179.80
Open 176.65
High 209.90
Low 132.00
Vol 3,56,000
Open Interest (OI) 86,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4600.00 |
135.00 | 6.30 | 4.90% | 4478.65 |
Previous Close 128.70
Open 159.20
High 159.20
Low 92.60
Vol 13,74,250
Open Interest (OI) 1,66,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5200.00 |
10.10 | 0.45 | 4.66% | 4603.55 |
Previous Close 9.65
Open 11.00
High 18.80
Low 7.95
Vol 5,03,500
Open Interest (OI) 2,59,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4500.00 |
93.00 | 4.10 | 4.61% | 4520.65 |
Previous Close 88.90
Open 115.00
High 115.00
Low 62.70
Vol 11,96,250
Open Interest (OI) 3,08,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5500.00 |
4.95 | 0.20 | 4.21% | 4608.70 |
Previous Close 4.75
Open 4.75
High 7.25
Low 4.20
Vol 1,60,250
Open Interest (OI) 2,50,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5100.00 |
15.00 | 0.60 | 4.17% | 4598.65 |
Previous Close 14.40
Open 15.10
High 27.50
Low 11.70
Vol 6,34,750
Open Interest (OI) 2,50,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4000.00 |
15.10 | 0.55 | 3.78% | 4598.55 |
Previous Close 14.55
Open 25.50
High 25.50
Low 11.40
Vol 5,48,500
Open Interest (OI) 3,42,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5300.00 |
7.30 | 0.25 | 3.55% | 4606.35 |
Previous Close 7.05
Open 7.90
High 13.35
Low 6.20
Vol 4,06,500
Open Interest (OI) 2,03,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4300.00 |
43.65 | 1.40 | 3.31% | 4570.00 |
Previous Close 42.25
Open 43.10
High 52.35
Low 30.60
Vol 4,82,750
Open Interest (OI) 1,18,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4400.00 |
276.30 | 6.50 | 2.41% | 4337.35 |
Previous Close 269.80
Open 250.00
High 350.00
Low 237.90
Vol 50,250
Open Interest (OI) 27,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4800.00 |
253.15 | 4.90 | 1.97% | 4360.50 |
Previous Close 248.25
Open 243.25
High 276.30
Low 183.60
Vol 38,500
Open Interest (OI) 84,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5000.00 |
22.00 | 0.35 | 1.62% | 4591.65 |
Previous Close 21.65
Open 21.70
High 41.45
Low 17.15
Vol 14,49,250
Open Interest (OI) 3,51,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE3500.00 |
4.00 | 0.05 | 1.27% | 4609.65 |
Previous Close 3.95
Open 3.95
High 4.50
Low 3.10
Vol 30,500
Open Interest (OI) 63,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5000.00 |
415.00 | 2.85 | 0.69% | 4198.65 |
Previous Close 412.15
Open 386.50
High 450.00
Low 323.80
Vol 19,500
Open Interest (OI) 93,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6200.00 |
1.50 | 0.00 | 0.00% | 4612.15 |
Previous Close 1.50
Open 1.95
High 1.95
Low 1.50
Vol 2,750
Open Interest (OI) 26,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4300.00 |
359.90 | 0.00 | 0.00% | 4253.75 |
Previous Close 359.90
Open 385.90
High 426.70
Low 359.90
Vol 2,750
Open Interest (OI) 2,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5200.00 |
574.95 | 0.00 | 0.00% | 4038.70 |
Previous Close 574.95
Open 560.00
High 574.95
Low 517.80
Vol 5,250
Open Interest (OI) 49,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5300.00 |
700.00 | 0.00 | 0.00% | 3913.65 |
Previous Close 700.00
Open 650.00
High 700.00
Low 618.00
Vol 6,750
Open Interest (OI) 38,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE3900.00 |
1360.00 | 0.00 | 0.00% | 3253.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5600.00 |
3.70 | 0.00 | 0.00% | 4609.95 |
Previous Close 3.70
Open 4.00
High 5.85
Low 3.00
Vol 34,000
Open Interest (OI) 1,01,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5600.00 |
951.00 | 0.00 | 0.00% | 3662.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5100.00 |
475.00 | 0.00 | 0.00% | 4138.65 |
Previous Close 475.00
Open 440.00
High 495.10
Low 421.85
Vol 1,750
Open Interest (OI) 40,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6400.00 |
1.00 | 0.00 | 0.00% | 4612.65 |
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 250
Open Interest (OI) 6,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4000.00 |
614.15 | 0.00 | 0.00% | 3999.50 |
Previous Close 614.15
Open 675.00
High 725.00
Low 614.15
Vol 1,000
Open Interest (OI) 21,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6700.00 |
7.00 | 0.00 | 0.00% | 4606.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5500.00 |
850.00 | 0.00 | 0.00% | 3763.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE3600.00 |
1073.40 | 0.00 | 0.00% | 3540.25 |
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 908.60
Offer Price 1025.10
Bid Quantity 4,750
Offer Quantity 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6000.00 |
2.00 | 0.00 | 0.00% | 4611.65 |
Previous Close 2.00
Open 2.55
High 3.95
Low 1.45
Vol 1,87,000
Open Interest (OI) 1,39,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE6000.00 |
1501.90 | 0.00 | 0.00% | 3111.75 |
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 1227.90
Offer Price 1514.45
Bid Quantity 4,750
Offer Quantity 4,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6500.00 |
1.25 | 0.00 | 0.00% | 4612.40 |
Previous Close 1.25
Open 1.05
High 1.55
Low 1.00
Vol 6,500
Open Interest (OI) 23,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6900.00 |
0.15 | 0.00 | 0.00% | 4613.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5700.00 |
1029.00 | 0.00 | 0.00% | 3584.65 |
Previous Close 1029.00
Open 1029.00
High 1029.00
Low 1029.00
Vol 250
Open Interest (OI) 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE3500.00 |
1135.25 | 0.00 | 0.00% | 3478.40 |
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 978.80
Offer Price 1121.25
Bid Quantity 4,750
Offer Quantity 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE3700.00 |
1560.00 | 0.00 | 0.00% | 3053.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6100.00 |
2.55 | 0.00 | 0.00% | 4611.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5400.00 |
775.00 | 0.00 | 0.00% | 3838.65 |
Previous Close 775.00
Open 775.00
High 775.00
Low 775.00
Vol 250
Open Interest (OI) 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE5800.00 |
656.40 | 0.00 | 0.00% | 3957.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6800.00 |
4.00 | 0.00 | 0.00% | 4609.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4200.00 |
456.00 | 0.00 | 0.00% | 4157.65 |
Previous Close 456.00
Open 450.00
High 456.00
Low 450.00
Vol 750
Open Interest (OI) 12,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4100.00 |
412.75 | 0.00 | 0.00% | 4200.90 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE6300.00 |
1.50 | 0.00 | 0.00% | 4612.15 |
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 1,000
Open Interest (OI) 10,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE4900.00 |
357.00 | 0.00 | 0.00% | 4256.65 |
Previous Close 357.00
Open 301.00
High 357.00
Low 250.00
Vol 13,000
Open Interest (OI) 55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4700.00 |
90.50 | -1.25 | -1.36% | 4523.15 |
Previous Close 91.75
Open 88.20
High 146.45
Low 75.70
Vol 22,32,000
Open Interest (OI) 2,03,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4600.00 |
136.00 | -3.05 | -2.19% | 4477.65 |
Previous Close 139.05
Open 140.05
High 206.15
Low 115.85
Vol 9,60,500
Open Interest (OI) 1,04,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE3400.00 |
3.15 | -0.10 | -3.08% | 4610.50 |
Previous Close 3.25
Open 6.80
High 6.80
Low 3.05
Vol 3,000
Open Interest (OI) 4,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE5700.00 |
2.70 | -0.10 | -3.57% | 4610.95 |
Previous Close 2.80
Open 3.25
High 3.80
Low 2.30
Vol 17,500
Open Interest (OI) 76,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE3800.00 |
8.00 | -0.35 | -4.19% | 4605.65 |
Previous Close 8.35
Open 11.95
High 11.95
Low 6.40
Vol 48,000
Open Interest (OI) 42,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4800.00 |
55.00 | -2.70 | -4.68% | 4558.65 |
Previous Close 57.70
Open 58.00
High 98.80
Low 45.75
Vol 16,22,000
Open Interest (OI) 1,95,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4900.00 |
33.00 | -1.85 | -5.31% | 4580.65 |
Previous Close 34.85
Open 41.95
High 64.05
Low 27.25
Vol 10,36,500
Open Interest (OI) 2,23,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK CE4500.00 |
190.00 | -11.05 | -5.50% | 4423.65 |
Previous Close 201.05
Open 175.50
High 275.00
Low 173.60
Vol 2,88,250
Open Interest (OI) 67,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE3700.00 |
5.50 | -0.55 | -9.09% | 4608.15 |
Previous Close 6.05
Open 6.55
High 7.05
Low 4.90
Vol 11,250
Open Interest (OI) 22,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 29-04-2021 |
OPTSTK PE3600.00 |
4.45 | -0.55 | -11.00% | 4609.20 |
Previous Close 5.00
Open 4.55
High 5.95
Low 4.15
Vol 13,250
Open Interest (OI) 24,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4000.00 |
54.00 | 2.65 | 5.16% | 4559.65 |
Previous Close 51.35
Open 53.05
High 57.85
Low 44.65
Vol 1,06,000
Open Interest (OI) 79,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE4700.00 |
217.50 | 5.40 | 2.55% | 4396.15 |
Previous Close 212.10
Open 244.25
High 264.75
Low 206.50
Vol 8,500
Open Interest (OI) 5,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE4500.00 |
301.15 | 5.55 | 1.88% | 4312.50 |
Previous Close 295.60
Open 266.15
High 367.35
Low 266.15
Vol 5,500
Open Interest (OI) 2,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4600.00 |
230.00 | 2.85 | 1.25% | 4383.65 |
Previous Close 227.15
Open 245.00
High 245.00
Low 197.50
Vol 8,750
Open Interest (OI) 13,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4100.00 |
67.40 | 0.80 | 1.20% | 4546.25 |
Previous Close 66.60
Open 69.55
High 70.00
Low 58.00
Vol 26,250
Open Interest (OI) 33,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE5000.00 |
441.20 | 0.15 | 0.03% | 4172.45 |
Previous Close 441.05
Open 360.00
High 470.35
Low 360.00
Vol 2,750
Open Interest (OI) 21,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE6000.00 |
10.50 | 0.00 | 0.00% | 4603.15 |
Previous Close 10.50
Open 12.65
High 14.05
Low 10.50
Vol 7,250
Open Interest (OI) 23,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE6900.00 |
6.00 | 0.00 | 0.00% | 4607.65 |
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 250
Open Interest (OI) 750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4300.00 |
125.00 | 0.00 | 0.00% | 4488.65 |
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 92.15
Offer Price 195.55
Bid Quantity 4,750
Offer Quantity 4,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE5200.00 |
63.00 | 0.00 | 0.00% | 4550.65 |
Previous Close 63.00
Open 63.00
High 63.00
Low 63.00
Vol 250
Open Interest (OI) 500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE5200.00 |
440.80 | 0.00 | 0.00% | 4172.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE5300.00 |
49.10 | 0.00 | 0.00% | 4564.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE5600.00 |
28.15 | 0.00 | 0.00% | 4585.50 |
Previous Close 28.15
Open 35.00
High 35.00
Low 28.15
Vol 750
Open Interest (OI) 2,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE5100.00 |
90.00 | 0.00 | 0.00% | 4523.65 |
Previous Close 90.00
Open 110.00
High 115.00
Low 86.30
Vol 7,500
Open Interest (OI) 4,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE5100.00 |
400.00 | 0.00 | 0.00% | 4213.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE4600.00 |
285.00 | 0.00 | 0.00% | 4328.65 |
Previous Close 285.00
Open 277.70
High 285.00
Low 277.70
Vol 1,000
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE3600.00 |
40.30 | 0.00 | 0.00% | 4573.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE6300.00 |
52.00 | 0.00 | 0.00% | 4561.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4900.00 |
200.00 | 0.00 | 0.00% | 4413.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4800.00 |
340.00 | 0.00 | 0.00% | 4273.65 |
Previous Close 340.00
Open 297.55
High 340.00
Low 297.55
Vol 1,250
Open Interest (OI) 1,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4700.00 |
319.90 | 0.00 | 0.00% | 4293.75 |
Previous Close 319.90
Open 232.00
High 319.90
Low 232.00
Vol 2,500
Open Interest (OI) 3,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4500.00 |
186.00 | -0.10 | -0.05% | 4427.65 |
Previous Close 186.10
Open 188.95
High 200.05
Low 152.00
Vol 63,000
Open Interest (OI) 1,57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4200.00 |
90.00 | -0.05 | -0.06% | 4523.65 |
Previous Close 90.05
Open 85.00
High 95.00
Low 72.05
Vol 6,500
Open Interest (OI) 8,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE4800.00 |
169.15 | -0.70 | -0.41% | 4444.50 |
Previous Close 169.85
Open 179.95
High 212.30
Low 158.15
Vol 14,250
Open Interest (OI) 17,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE5000.00 |
108.10 | -2.05 | -1.86% | 4505.55 |
Previous Close 110.15
Open 114.95
High 142.50
Low 100.00
Vol 78,500
Open Interest (OI) 69,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE3500.00 |
9.60 | -0.25 | -2.54% | 4604.05 |
Previous Close 9.85
Open 13.05
High 15.35
Low 8.10
Vol 16,750
Open Interest (OI) 34,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK CE5500.00 |
33.50 | -1.00 | -2.90% | 4580.15 |
Previous Close 34.50
Open 37.95
High 46.60
Low 31.75
Vol 56,250
Open Interest (OI) 56,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 27-05-2021 |
OPTSTK PE4400.00 |
150.00 | -6.95 | -4.43% | 4463.65 |
Previous Close 156.95
Open 139.55
High 171.30
Low 122.00
Vol 6,250
Open Interest (OI) 13,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 24-06-2021 |
OPTSTK PE4500.00 |
299.95 | 0.00 | 0.00% | 4313.70 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BAJFINANCE 24-06-2021 |
OPTSTK PE4000.00 |
99.95 | 0.00 | 0.00% | 4513.70 |
Previous Close 99.95
Open 99.00
High 110.00
Low 85.00
Vol 9,500
Open Interest (OI) 8,000
|
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.