Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3255.75
Change Change %
-6.40 -0.20%

Updated:21 Oct, 2020, 10:44 AM IST

BSE
3257.95
Change Change %
-4.15 -0.13%

Updated:21 Oct, 2020, 10:50 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
12.95 0.95 7.92% 3242.80
Previous Close 12.00
Open 11.45
High 12.95
Low 11.45
Vol 750
Open Interest (OI) 11,000
Change in OI 0
Bid Price 13.40
Offer Price 15.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
197.95 11.90 6.40% 3057.80
Previous Close 186.05
Open 192.00
High 201.00
Low 192.00
Vol 1,000
Open Interest (OI) 13,250
Change in OI 250
Bid Price 177.30
Offer Price 182.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
235.00 13.45 6.07% 3020.75
Previous Close 221.55
Open 212.00
High 235.00
Low 206.00
Vol 4,250
Open Interest (OI) 11,500
Change in OI -250
Bid Price 233.90
Offer Price 238.15
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
24.85 0.65 2.69% 3230.90
Previous Close 24.20
Open 23.55
High 26.95
Low 19.50
Vol 14,750
Open Interest (OI) 19,750
Change in OI 250
Bid Price 24.05
Offer Price 24.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
114.20 2.95 2.65% 3141.55
Previous Close 111.25
Open 127.20
High 127.20
Low 92.10
Vol 1,17,000
Open Interest (OI) 1,07,500
Change in OI 20,000
Bid Price 112.70
Offer Price 113.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
310.25 7.90 2.61% 2945.50
Previous Close 302.35
Open 303.00
High 318.00
Low 302.00
Vol 2,750
Open Interest (OI) 31,000
Change in OI 0
Bid Price 286.40
Offer Price 291.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
3.10 0.05 1.64% 3252.65
Previous Close 3.05
Open 4.00
High 4.00
Low 3.10
Vol 750
Open Interest (OI) 9,000
Change in OI 250
Bid Price 2.55
Offer Price 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
138.40 2.20 1.62% 3117.35
Previous Close 136.20
Open 158.70
High 158.70
Low 114.10
Vol 1,60,500
Open Interest (OI) 1,84,750
Change in OI 2,250
Bid Price 137.55
Offer Price 138.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
200.30 3.10 1.57% 3055.45
Previous Close 197.20
Open 190.05
High 203.80
Low 170.20
Vol 18,500
Open Interest (OI) 81,500
Change in OI -2,250
Bid Price 199.80
Offer Price 201.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
90.20 1.20 1.35% 3165.55
Previous Close 89.00
Open 85.65
High 92.00
Low 72.35
Vol 2,70,000
Open Interest (OI) 2,72,750
Change in OI 39,500
Bid Price 89.45
Offer Price 90.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
54.15 0.70 1.31% 3201.60
Previous Close 53.45
Open 53.50
High 56.25
Low 42.85
Vol 2,49,250
Open Interest (OI) 2,02,000
Change in OI 25,500
Bid Price 53.90
Offer Price 54.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
70.30 0.80 1.15% 3185.45
Previous Close 69.50
Open 69.00
High 76.10
Low 56.20
Vol 81,750
Open Interest (OI) 66,250
Change in OI 9,500
Bid Price 70.35
Offer Price 70.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
167.95 1.75 1.05% 3087.80
Previous Close 166.20
Open 148.85
High 167.95
Low 140.40
Vol 7,750
Open Interest (OI) 33,000
Change in OI 1,500
Bid Price 166.75
Offer Price 168.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
18.50 0.15 0.82% 3237.25
Previous Close 18.35
Open 18.35
High 20.45
Low 14.70
Vol 80,750
Open Interest (OI) 1,82,000
Change in OI 3,250
Bid Price 18.50
Offer Price 18.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
31.80 0.15 0.47% 3223.95
Previous Close 31.65
Open 35.00
High 35.00
Low 25.00
Vol 3,28,000
Open Interest (OI) 3,03,500
Change in OI 31,000
Bid Price 31.70
Offer Price 32.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
12.00 0.05 0.42% 3243.75
Previous Close 11.95
Open 11.90
High 12.95
Low 10.05
Vol 37,250
Open Interest (OI) 2,94,750
Change in OI 10,500
Bid Price 11.90
Offer Price 12.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
275.00 0.70 0.26% 2980.75
Previous Close 274.30
Open 250.00
High 275.00
Low 240.75
Vol 2,250
Open Interest (OI) 48,000
Change in OI -1,500
Bid Price 272.75
Offer Price 278.55
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
499.45 0.00 0.00% 2756.30
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 636.70
Offer Price 664.90
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
325.00 0.00 0.00% 2930.75
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 371.10
Offer Price 448.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
718.00 0.00 0.00% 2537.75
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 640.00
Offer Price 824.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2700.00
761.00 0.00 0.00% 2494.75
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 545.45
Offer Price 631.15
Bid Quantity 1,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2447.10
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 876.05
Offer Price 1088.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2300.00
3.20 0.00 0.00% 3252.55
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 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
4.05 0.00 0.00% 3251.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 2.10
Offer Price 4.75
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2740.75
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 607.55
Offer Price 752.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
478.00 0.00 0.00% 2777.75
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 458.10
Offer Price 470.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2200.00
3.05 0.00 0.00% 3252.70
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
307.90 0.00 0.00% 2947.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 312.95
Offer Price 323.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
513.00 0.00 0.00% 2742.75
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 475.75
Offer Price 567.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
396.00 0.00 0.00% 2859.75
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 370.95
Offer Price 377.50
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4050.00
3.05 0.00 0.00% 3252.70
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 1.35
Offer Price 2.55
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
273.65 0.00 0.00% 2982.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 244.75
Offer Price 253.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4100.00
665.00 0.00 0.00% 2590.75
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 734.15
Offer Price 923.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
770.30 0.00 0.00% 2485.45
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 697.80
Offer Price 817.15
Bid Quantity 1,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
41.50 -0.05 -0.12% 3214.25
Previous Close 41.55
Open 43.10
High 43.10
Low 32.90
Vol 36,000
Open Interest (OI) 52,500
Change in OI 7,250
Bid Price 41.35
Offer Price 41.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
1.90 -0.05 -2.56% 3253.85
Previous Close 1.95
Open 1.95
High 1.95
Low 1.90
Vol 750
Open Interest (OI) 10,750
Change in OI 0
Bid Price 1.70
Offer Price 3.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
8.00 -0.40 -4.76% 3247.75
Previous Close 8.40
Open 8.95
High 8.95
Low 6.95
Vol 17,000
Open Interest (OI) 1,05,000
Change in OI 1,250
Bid Price 7.75
Offer Price 8.30
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
9.85 -0.50 -4.83% 3245.90
Previous Close 10.35
Open 9.85
High 9.85
Low 9.85
Vol 750
Open Interest (OI) 1,500
Change in OI -250
Bid Price 9.90
Offer Price 15.50
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
328.50 -21.50 -6.14% 2927.25
Previous Close 350.00
Open 328.50
High 328.50
Low 328.50
Vol 250
Open Interest (OI) 18,250
Change in OI 0
Bid Price 358.60
Offer Price 362.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
207.50 -15.45 -6.93% 3048.25
Previous Close 222.95
Open 234.50
High 234.50
Low 207.50
Vol 500
Open Interest (OI) 20,500
Change in OI -250
Bid Price 207.90
Offer Price 214.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
148.35 -11.15 -6.99% 3107.40
Previous Close 159.50
Open 160.05
High 175.90
Low 145.10
Vol 83,750
Open Interest (OI) 1,04,250
Change in OI 13,000
Bid Price 148.40
Offer Price 149.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
121.75 -10.10 -7.66% 3134.00
Previous Close 131.85
Open 134.75
High 144.00
Low 119.00
Vol 1,07,500
Open Interest (OI) 86,500
Change in OI 20,500
Bid Price 121.25
Offer Price 123.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
5.50 -0.60 -9.84% 3250.25
Previous Close 6.10
Open 4.30
High 5.80
Low 4.30
Vol 2,750
Open Interest (OI) 54,000
Change in OI 750
Bid Price 5.30
Offer Price 5.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
97.00 -10.80 -10.02% 3158.75
Previous Close 107.80
Open 113.00
High 117.65
Low 93.95
Vol 6,60,750
Open Interest (OI) 5,18,500
Change in OI 98,250
Bid Price 97.05
Offer Price 97.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
76.60 -10.25 -11.80% 3179.15
Previous Close 86.85
Open 88.40
High 93.95
Low 73.90
Vol 1,81,000
Open Interest (OI) 2,00,500
Change in OI 24,000
Bid Price 76.65
Offer Price 77.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
2.60 -0.40 -13.33% 3253.15
Previous Close 3.00
Open 3.15
High 3.15
Low 2.50
Vol 6,000
Open Interest (OI) 54,750
Change in OI 2,250
Bid Price 2.00
Offer Price 2.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
4.05 -0.65 -13.83% 3251.70
Previous Close 4.70
Open 6.00
High 6.00
Low 3.55
Vol 7,500
Open Interest (OI) 1,76,250
Change in OI -2,000
Bid Price 4.25
Offer Price 4.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
59.15 -10.25 -14.77% 3196.60
Previous Close 69.40
Open 66.60
High 73.80
Low 57.30
Vol 5,15,250
Open Interest (OI) 6,10,500
Change in OI 63,500
Bid Price 59.30
Offer Price 59.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
45.25 -9.70 -17.65% 3210.50
Previous Close 54.95
Open 53.95
High 57.70
Low 43.80
Vol 1,27,500
Open Interest (OI) 1,32,750
Change in OI 9,000
Bid Price 45.30
Offer Price 45.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
34.70 -7.95 -18.64% 3221.05
Previous Close 42.65
Open 44.00
High 44.05
Low 33.25
Vol 5,84,000
Open Interest (OI) 6,27,500
Change in OI 73,500
Bid Price 34.75
Offer Price 35.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
25.80 -7.75 -23.10% 3229.95
Previous Close 33.55
Open 33.55
High 33.55
Low 24.80
Vol 90,250
Open Interest (OI) 1,00,500
Change in OI 2,750
Bid Price 25.60
Offer Price 25.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
19.60 -6.50 -24.90% 3236.15
Previous Close 26.10
Open 27.00
High 28.30
Low 18.90
Vol 5,04,000
Open Interest (OI) 5,60,500
Change in OI 15,750
Bid Price 19.50
Offer Price 19.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
2.40 -0.80 -25.00% 3253.35
Previous Close 3.20
Open 3.25
High 3.25
Low 2.40
Vol 1,500
Open Interest (OI) 40,250
Change in OI 500
Bid Price 2.25
Offer Price 2.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
14.40 -5.95 -29.24% 3241.35
Previous Close 20.35
Open 20.20
High 20.80
Low 14.00
Vol 49,250
Open Interest (OI) 48,000
Change in OI -4,000
Bid Price 14.40
Offer Price 14.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
10.90 -4.75 -30.35% 3244.85
Previous Close 15.65
Open 15.95
High 15.95
Low 10.55
Vol 1,23,250
Open Interest (OI) 2,45,000
Change in OI 3,000
Bid Price 10.80
Offer Price 11.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
2.80 -1.25 -30.86% 3252.95
Previous Close 4.05
Open 4.00
High 4.00
Low 2.75
Vol 18,750
Open Interest (OI) 2,54,500
Change in OI -500
Bid Price 2.70
Offer Price 2.80
Bid Quantity 500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
8.00 -3.80 -32.20% 3247.75
Previous Close 11.80
Open 11.50
High 11.50
Low 7.85
Vol 16,250
Open Interest (OI) 33,000
Change in OI -1,500
Bid Price 7.70
Offer Price 8.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
6.10 -3.40 -35.79% 3249.65
Previous Close 9.50
Open 9.95
High 9.95
Low 5.95
Vol 94,000
Open Interest (OI) 1,90,250
Change in OI 2,500
Bid Price 6.05
Offer Price 6.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
4.50 -3.00 -40.00% 3251.25
Previous Close 7.50
Open 6.00
High 6.30
Low 4.45
Vol 2,750
Open Interest (OI) 13,000
Change in OI -750
Bid Price 4.30
Offer Price 4.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
3.35 -2.40 -41.74% 3252.40
Previous Close 5.75
Open 2.30
High 5.70
Low 2.30
Vol 28,000
Open Interest (OI) 1,33,000
Change in OI 8,250
Bid Price 3.25
Offer Price 3.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
16.05 3.95 32.64% 3239.70
Previous Close 12.10
Open 16.05
High 16.05
Low 16.05
Vol 250
Open Interest (OI) 38,500
Change in OI 250
Bid Price 7.55
Offer Price 14.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
198.90 7.90 4.14% 3056.85
Previous Close 191.00
Open 175.00
High 198.90
Low 175.00
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 185.35
Offer Price 199.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
165.65 3.90 2.41% 3090.10
Previous Close 161.75
Open 150.80
High 166.95
Low 150.70
Vol 2,000
Open Interest (OI) 16,250
Change in OI -250
Bid Price 167.95
Offer Price 173.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
170.00 2.60 1.55% 3085.75
Previous Close 167.40
Open 170.00
High 170.00
Low 170.00
Vol 250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 151.30
Offer Price 157.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
361.00 1.00 0.28% 2894.75
Previous Close 360.00
Open 361.00
High 361.00
Low 361.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 337.50
Offer Price 383.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
260.00 0.00 0.00% 2995.75
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 0.05
Offer Price 334.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
341.35 0.00 0.00% 2914.40
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 345.65
Offer Price 357.35
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
242.00 0.00 0.00% 3013.75
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 216.15
Offer Price 228.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
231.40 0.00 0.00% 3024.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.00
Offer Price 255.35
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
50.00 0.00 0.00% 3205.75
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 35.00
Offer Price 59.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
20.00 0.00 0.00% 3235.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 4.00
Offer Price 23.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
32.00 0.00 0.00% 3223.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 18.20
Offer Price 34.00
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
119.95 -0.05 -0.04% 3135.80
Previous Close 120.00
Open 119.95
High 119.95
Low 119.95
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 118.40
Offer Price 131.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
128.75 -0.05 -0.04% 3127.00
Previous Close 128.80
Open 128.75
High 128.75
Low 128.75
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 114.55
Offer Price 123.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
94.00 -0.50 -0.53% 3161.75
Previous Close 94.50
Open 91.95
High 95.00
Low 81.00
Vol 10,000
Open Interest (OI) 61,500
Change in OI 4,250
Bid Price 88.80
Offer Price 95.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
213.00 -4.70 -2.16% 3042.75
Previous Close 217.70
Open 209.00
High 214.00
Low 193.05
Vol 4,000
Open Interest (OI) 13,000
Change in OI -250
Bid Price 218.50
Offer Price 226.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
99.50 -4.60 -4.42% 3156.25
Previous Close 104.10
Open 99.50
High 99.50
Low 99.50
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 100.90
Offer Price 112.70
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
80.20 -4.65 -5.48% 3175.55
Previous Close 84.85
Open 85.00
High 88.20
Low 80.20
Vol 3,500
Open Interest (OI) 15,750
Change in OI -250
Bid Price 76.05
Offer Price 82.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
137.00 -8.50 -5.84% 3118.75
Previous Close 145.50
Open 147.00
High 152.00
Low 137.00
Vol 4,750
Open Interest (OI) 15,250
Change in OI 1,500
Bid Price 135.00
Offer Price 138.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
200.00 -15.00 -6.98% 3055.75
Previous Close 215.00
Open 200.00
High 200.00
Low 200.00
Vol 250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 188.10
Offer Price 203.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
174.00 -13.35 -7.13% 3081.75
Previous Close 187.35
Open 187.10
High 196.40
Low 174.00
Vol 9,500
Open Interest (OI) 17,500
Change in OI 3,000
Bid Price 175.05
Offer Price 177.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
138.50 -11.50 -7.67% 3117.25
Previous Close 150.00
Open 138.50
High 138.50
Low 138.50
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 138.45
Offer Price 151.70
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
60.00 -5.00 -7.69% 3195.75
Previous Close 65.00
Open 60.00
High 60.00
Low 57.00
Vol 1,250
Open Interest (OI) 2,750
Change in OI -250
Bid Price 50.00
Offer Price 69.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
105.40 -9.15 -7.99% 3150.35
Previous Close 114.55
Open 111.05
High 117.55
Low 105.00
Vol 26,250
Open Interest (OI) 72,750
Change in OI 6,500
Bid Price 105.30
Offer Price 107.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
61.60 -8.40 -12.00% 3194.15
Previous Close 70.00
Open 63.05
High 65.95
Low 61.60
Vol 5,500
Open Interest (OI) 19,000
Change in OI 750
Bid Price 55.85
Offer Price 61.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
250.00 -42.00 -14.38% 3005.75
Previous Close 292.00
Open 250.00
High 250.00
Low 250.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 272.60
Offer Price 318.25
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
24.00 -4.10 -14.59% 3231.75
Previous Close 28.10
Open 28.00
High 28.00
Low 24.00
Vol 9,250
Open Interest (OI) 25,750
Change in OI 3,250
Bid Price 20.00
Offer Price 25.05
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