Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3269.20
Change Change %
36.35 1.12%

Updated:22 Oct, 2020, 12:34 PM IST

BSE
3274.65
Change Change %
41.40 1.28%

Updated:22 Oct, 2020, 12:36 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2950.00
323.40 72.10 28.69% 2945.80
Previous Close 251.30
Open 323.40
High 323.40
Low 323.40
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 337.95
Offer Price 348.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
396.75 76.75 23.98% 2872.45
Previous Close 320.00
Open 405.00
High 405.00
Low 396.75
Vol 750
Open Interest (OI) 11,250
Change in OI 500
Bid Price 386.10
Offer Price 392.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
378.85 53.85 16.57% 2890.35
Previous Close 325.00
Open 378.85
High 378.85
Low 378.85
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 360.85
Offer Price 395.30
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
174.25 24.40 16.28% 3094.95
Previous Close 149.85
Open 120.00
High 190.00
Low 120.00
Vol 14,500
Open Interest (OI) 31,750
Change in OI -1,250
Bid Price 166.55
Offer Price 170.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
210.00 28.85 15.93% 3059.20
Previous Close 181.15
Open 152.15
High 237.40
Low 152.15
Vol 15,500
Open Interest (OI) 29,250
Change in OI -3,750
Bid Price 204.75
Offer Price 211.65
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
226.80 30.80 15.71% 3042.40
Previous Close 196.00
Open 248.05
High 248.05
Low 226.80
Vol 1,000
Open Interest (OI) 6,000
Change in OI -750
Bid Price 247.95
Offer Price 254.25
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
135.35 17.70 15.04% 3133.85
Previous Close 117.65
Open 89.25
High 160.25
Low 84.50
Vol 4,46,000
Open Interest (OI) 1,64,250
Change in OI -1,000
Bid Price 131.85
Offer Price 133.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
303.85 34.30 12.72% 2965.35
Previous Close 269.55
Open 247.30
High 322.50
Low 247.30
Vol 7,250
Open Interest (OI) 32,250
Change in OI -2,000
Bid Price 293.15
Offer Price 299.15
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
750.00 74.90 11.09% 2519.20
Previous Close 675.10
Open 750.00
High 750.00
Low 750.00
Vol 500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 780.65
Offer Price 830.90
Bid Quantity 750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
100.10 6.70 7.17% 3169.10
Previous Close 93.40
Open 62.05
High 128.85
Low 62.05
Vol 3,80,000
Open Interest (OI) 1,18,250
Change in OI -9,000
Bid Price 101.15
Offer Price 103.75
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
546.15 33.15 6.46% 2723.05
Previous Close 513.00
Open 546.15
High 546.15
Low 546.15
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 514.60
Offer Price 559.50
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
75.10 4.00 5.63% 3194.10
Previous Close 71.10
Open 45.30
High 100.00
Low 40.75
Vol 18,23,750
Open Interest (OI) 5,35,000
Change in OI 26,250
Bid Price 75.05
Offer Price 75.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
470.00 13.00 2.84% 2799.20
Previous Close 457.00
Open 470.00
High 470.00
Low 470.00
Vol 500
Open Interest (OI) 5,750
Change in OI -250
Bid Price 482.90
Offer Price 491.15
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2550.00
2.50 0.00 0.00% 3266.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.25
Offer Price 6.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
499.45 0.00 0.00% 2769.75
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 577.50
Offer Price 643.40
Bid Quantity 1,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
640.00 0.00 0.00% 2629.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 629.75
Offer Price 944.20
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% 2508.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 547.90
Offer Price 658.50
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2460.55
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 769.75
Offer Price 1090.35
Bid Quantity 250
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% 3266.00
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 0.15
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2754.20
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 622.85
Offer Price 781.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2200.00
3.05 0.00 0.00% 3266.15
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
CE4050.00
3.05 0.00 0.00% 3266.15
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 0.80
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4100.00
665.00 0.00 0.00% 2604.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 711.95
Offer Price 1039.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
52.40 -0.85 -1.60% 3216.80
Previous Close 53.25
Open 32.50
High 75.85
Low 30.40
Vol 5,75,250
Open Interest (OI) 2,01,000
Change in OI -1,500
Bid Price 52.50
Offer Price 53.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
286.30 -13.70 -4.57% 2982.90
Previous Close 300.00
Open 275.00
High 286.30
Low 275.00
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 273.55
Offer Price 285.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
1.80 -0.10 -5.26% 3267.40
Previous Close 1.90
Open 1.20
High 1.80
Low 1.20
Vol 2,750
Open Interest (OI) 9,750
Change in OI -1,000
Bid Price 1.50
Offer Price 1.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
36.55 -2.75 -7.00% 3232.65
Previous Close 39.30
Open 18.00
High 56.15
Low 18.00
Vol 16,34,250
Open Interest (OI) 6,65,000
Change in OI 3,750
Bid Price 36.45
Offer Price 37.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
1.45 -0.15 -9.38% 3267.75
Previous Close 1.60
Open 2.10
High 2.10
Low 1.45
Vol 1,500
Open Interest (OI) 10,250
Change in OI 500
Bid Price 1.20
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
26.40 -2.95 -10.05% 3242.80
Previous Close 29.35
Open 15.00
High 40.70
Low 15.00
Vol 2,63,250
Open Interest (OI) 1,42,000
Change in OI 11,000
Bid Price 25.25
Offer Price 25.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
2.65 -0.35 -11.67% 3266.55
Previous Close 3.00
Open 2.95
High 4.25
Low 2.15
Vol 27,000
Open Interest (OI) 1,16,000
Change in OI -4,500
Bid Price 2.20
Offer Price 2.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
226.20 -34.45 -13.22% 3043.00
Previous Close 260.65
Open 237.45
High 252.85
Low 226.20
Vol 3,500
Open Interest (OI) 43,500
Change in OI -250
Bid Price 228.25
Offer Price 235.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
150.95 -28.25 -15.76% 3118.25
Previous Close 179.20
Open 214.20
High 214.20
Low 141.10
Vol 36,750
Open Interest (OI) 61,750
Change in OI -5,500
Bid Price 149.45
Offer Price 153.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
18.30 -3.75 -17.01% 3250.90
Previous Close 22.05
Open 16.25
High 29.75
Low 11.90
Vol 9,69,250
Open Interest (OI) 5,42,750
Change in OI -7,500
Bid Price 18.15
Offer Price 18.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
1.90 -0.40 -17.39% 3267.30
Previous Close 2.30
Open 2.45
High 2.85
Low 1.60
Vol 32,000
Open Interest (OI) 2,02,500
Change in OI -11,250
Bid Price 1.70
Offer Price 1.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
326.00 -70.20 -17.72% 2943.20
Previous Close 396.20
Open 317.60
High 350.70
Low 317.60
Vol 2,000
Open Interest (OI) 17,500
Change in OI -250
Bid Price 321.50
Offer Price 337.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
2.95 -0.65 -18.06% 3266.25
Previous Close 3.60
Open 2.00
High 4.45
Low 2.00
Vol 27,250
Open Interest (OI) 12,500
Change in OI 1,000
Bid Price 2.55
Offer Price 3.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
9.95 -2.30 -18.78% 3259.25
Previous Close 12.25
Open 9.85
High 15.55
Low 7.15
Vol 6,12,750
Open Interest (OI) 4,88,750
Change in OI 15,500
Bid Price 9.65
Offer Price 9.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
13.20 -3.10 -19.02% 3256.00
Previous Close 16.30
Open 11.95
High 22.35
Low 5.40
Vol 2,16,250
Open Interest (OI) 78,250
Change in OI -8,500
Bid Price 13.05
Offer Price 13.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
117.50 -30.80 -20.77% 3151.70
Previous Close 148.30
Open 142.00
High 142.00
Low 108.20
Vol 44,500
Open Interest (OI) 27,250
Change in OI -3,000
Bid Price 118.45
Offer Price 119.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
3.00 -0.80 -21.05% 3266.20
Previous Close 3.80
Open 3.95
High 3.95
Low 2.60
Vol 9,000
Open Interest (OI) 47,000
Change in OI -1,250
Bid Price 2.70
Offer Price 3.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
1.65 -0.45 -21.43% 3267.55
Previous Close 2.10
Open 2.15
High 2.95
Low 1.55
Vol 60,500
Open Interest (OI) 34,750
Change in OI 0
Bid Price 1.65
Offer Price 1.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
1.75 -0.55 -23.91% 3267.45
Previous Close 2.30
Open 1.55
High 1.95
Low 1.55
Vol 4,000
Open Interest (OI) 51,000
Change in OI -3,250
Bid Price 1.70
Offer Price 1.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
4.35 -1.45 -25.00% 3264.85
Previous Close 5.80
Open 5.55
High 6.25
Low 3.90
Vol 11,000
Open Interest (OI) 26,750
Change in OI 1,250
Bid Price 3.90
Offer Price 5.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
5.40 -1.80 -25.00% 3263.80
Previous Close 7.20
Open 6.45
High 8.55
Low 4.20
Vol 2,00,500
Open Interest (OI) 2,02,750
Change in OI -12,750
Bid Price 5.10
Offer Price 5.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
7.00 -2.35 -25.13% 3262.20
Previous Close 9.35
Open 8.15
High 11.15
Low 6.00
Vol 66,500
Open Interest (OI) 41,000
Change in OI 3,250
Bid Price 6.80
Offer Price 7.85
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
6.40 -2.30 -26.44% 3262.80
Previous Close 8.70
Open 7.00
High 8.00
Low 6.05
Vol 10,750
Open Interest (OI) 12,250
Change in OI 500
Bid Price 5.80
Offer Price 6.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
3.05 -1.10 -26.51% 3266.15
Previous Close 4.15
Open 4.15
High 4.70
Low 2.70
Vol 42,250
Open Interest (OI) 1,71,000
Change in OI -1,500
Bid Price 3.00
Offer Price 3.45
Bid Quantity 11,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
91.75 -34.60 -27.38% 3177.45
Previous Close 126.35
Open 167.40
High 167.40
Low 83.90
Vol 4,48,000
Open Interest (OI) 1,63,750
Change in OI 16,500
Bid Price 91.00
Offer Price 91.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
68.95 -26.75 -27.95% 3200.25
Previous Close 95.70
Open 112.35
High 112.90
Low 62.15
Vol 4,16,250
Open Interest (OI) 1,20,750
Change in OI 12,000
Bid Price 67.55
Offer Price 68.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
2.05 -0.85 -29.31% 3267.15
Previous Close 2.90
Open 2.35
High 2.50
Low 1.55
Vol 30,250
Open Interest (OI) 1,65,000
Change in OI -13,000
Bid Price 2.05
Offer Price 2.35
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
198.25 -97.65 -33.00% 3070.95
Previous Close 295.90
Open 217.65
High 217.70
Low 181.35
Vol 2,500
Open Interest (OI) 9,500
Change in OI -1,000
Bid Price 185.70
Offer Price 196.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
5.25 -2.70 -33.96% 3263.95
Previous Close 7.95
Open 11.00
High 19.95
Low 5.00
Vol 1,76,250
Open Interest (OI) 3,39,500
Change in OI 23,750
Bid Price 5.25
Offer Price 5.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
49.40 -26.30 -34.74% 3219.80
Previous Close 75.70
Open 97.00
High 110.05
Low 46.90
Vol 10,99,500
Open Interest (OI) 3,52,750
Change in OI 59,250
Bid Price 49.10
Offer Price 49.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
3.55 -2.00 -36.04% 3265.65
Previous Close 5.55
Open 8.95
High 10.00
Low 3.55
Vol 51,500
Open Interest (OI) 1,19,250
Change in OI 1,000
Bid Price 3.55
Offer Price 3.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
7.50 -4.30 -36.44% 3261.70
Previous Close 11.80
Open 18.00
High 21.00
Low 6.85
Vol 3,99,250
Open Interest (OI) 1,82,000
Change in OI -1,500
Bid Price 7.40
Offer Price 7.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
5.50 -3.20 -36.78% 3263.70
Previous Close 8.70
Open 4.10
High 6.50
Low 0.90
Vol 3,250
Open Interest (OI) 3,250
Change in OI -1,250
Bid Price 3.05
Offer Price 6.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
10.10 -6.05 -37.46% 3259.10
Previous Close 16.15
Open 20.00
High 20.00
Low 9.50
Vol 81,250
Open Interest (OI) 33,250
Change in OI -750
Bid Price 10.00
Offer Price 10.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
34.20 -21.95 -39.09% 3235.00
Previous Close 56.15
Open 80.00
High 80.00
Low 32.00
Vol 3,99,250
Open Interest (OI) 87,250
Change in OI -5,000
Bid Price 35.25
Offer Price 35.55
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
24.75 -16.35 -39.78% 3244.45
Previous Close 41.10
Open 56.65
High 62.00
Low 23.30
Vol 11,35,500
Open Interest (OI) 2,80,750
Change in OI -1,750
Bid Price 24.65
Offer Price 24.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
13.20 -9.15 -40.94% 3256.00
Previous Close 22.35
Open 30.00
High 32.85
Low 12.20
Vol 8,14,000
Open Interest (OI) 3,56,250
Change in OI -7,750
Bid Price 13.20
Offer Price 13.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
17.75 -12.95 -42.18% 3251.45
Previous Close 30.70
Open 32.00
High 36.75
Low 16.90
Vol 2,11,000
Open Interest (OI) 49,250
Change in OI -2,500
Bid Price 17.90
Offer Price 18.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
1.85 -1.95 -51.32% 3267.35
Previous Close 3.80
Open 3.80
High 3.80
Low 1.85
Vol 1,000
Open Interest (OI) 6,500
Change in OI -250
Bid Price 1.65
Offer Price 2.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
355.00 70.00 24.56% 2914.20
Previous Close 285.00
Open 350.00
High 355.00
Low 306.60
Vol 1,500
Open Interest (OI) 2,500
Change in OI 750
Bid Price 336.95
Offer Price 353.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
285.60 35.60 14.24% 2983.60
Previous Close 250.00
Open 285.60
High 285.60
Low 285.60
Vol 250
Open Interest (OI) 2,000
Change in OI 250
Bid Price 270.85
Offer Price 282.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
113.65 13.65 13.65% 3155.55
Previous Close 100.00
Open 113.65
High 113.65
Low 113.65
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 99.95
Offer Price 106.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
196.00 21.20 12.13% 3073.20
Previous Close 174.80
Open 196.80
High 203.20
Low 191.65
Vol 2,750
Open Interest (OI) 3,750
Change in OI 500
Bid Price 173.80
Offer Price 190.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
220.00 18.25 9.05% 3049.20
Previous Close 201.75
Open 210.05
High 237.50
Low 200.05
Vol 7,750
Open Interest (OI) 7,000
Change in OI 1,000
Bid Price 198.85
Offer Price 218.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
147.35 11.20 8.23% 3121.85
Previous Close 136.15
Open 170.00
High 170.00
Low 103.80
Vol 2,500
Open Interest (OI) 6,250
Change in OI 750
Bid Price 128.15
Offer Price 146.35
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
168.00 11.20 7.14% 3101.20
Previous Close 156.80
Open 166.00
High 181.00
Low 154.95
Vol 44,750
Open Interest (OI) 32,500
Change in OI 8,250
Bid Price 162.40
Offer Price 165.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
595.95 30.20 5.34% 2673.25
Previous Close 565.75
Open 595.95
High 595.95
Low 595.95
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 496.75
Offer Price 658.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
124.00 5.40 4.55% 3145.20
Previous Close 118.60
Open 101.00
High 138.00
Low 95.00
Vol 87,000
Open Interest (OI) 51,500
Change in OI 29,250
Bid Price 120.80
Offer Price 123.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
65.50 0.25 0.38% 3203.70
Previous Close 65.25
Open 55.00
High 73.00
Low 55.00
Vol 13,500
Open Interest (OI) 24,750
Change in OI 3,750
Bid Price 60.95
Offer Price 66.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
90.70 0.30 0.33% 3178.50
Previous Close 90.40
Open 77.10
High 105.10
Low 76.55
Vol 1,11,250
Open Interest (OI) 1,03,250
Change in OI 12,000
Bid Price 88.45
Offer Price 90.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
375.70 0.00 0.00% 2893.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 302.25
Offer Price 314.95
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% 3037.80
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 217.50
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
10.00 0.00 0.00% 3259.20
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 5.65
Offer Price 24.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
47.80 -0.55 -1.14% 3221.40
Previous Close 48.35
Open 44.95
High 61.25
Low 43.05
Vol 7,750
Open Interest (OI) 21,750
Change in OI 250
Bid Price 44.05
Offer Price 47.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
31.00 -3.25 -9.49% 3238.20
Previous Close 34.25
Open 37.00
High 37.00
Low 31.00
Vol 1,000
Open Interest (OI) 6,500
Change in OI 250
Bid Price 30.00
Offer Price 32.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
195.60 -25.80 -11.65% 3073.60
Previous Close 221.40
Open 218.85
High 218.85
Low 180.00
Vol 4,250
Open Interest (OI) 14,250
Change in OI -250
Bid Price 179.60
Offer Price 187.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
245.00 -45.00 -15.52% 3024.20
Previous Close 290.00
Open 250.00
High 250.00
Low 245.00
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 234.20
Offer Price 262.55
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
135.00 -31.35 -18.85% 3134.20
Previous Close 166.35
Open 145.20
High 150.70
Low 130.00
Vol 21,250
Open Interest (OI) 32,500
Change in OI 9,750
Bid Price 131.40
Offer Price 136.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
14.00 -3.45 -19.77% 3255.20
Previous Close 17.45
Open 13.80
High 20.00
Low 13.80
Vol 14,750
Open Interest (OI) 39,500
Change in OI 3,500
Bid Price 14.00
Offer Price 15.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
95.85 -24.15 -20.13% 3173.35
Previous Close 120.00
Open 95.10
High 107.65
Low 93.00
Vol 23,750
Open Interest (OI) 20,000
Change in OI 14,250
Bid Price 98.05
Offer Price 99.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
80.35 -20.65 -20.45% 3188.85
Previous Close 101.00
Open 80.35
High 80.35
Low 80.35
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 67.45
Offer Price 153.45
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
44.80 -11.65 -20.64% 3224.40
Previous Close 56.45
Open 55.00
High 55.15
Low 41.00
Vol 26,750
Open Interest (OI) 18,250
Change in OI 13,000
Bid Price 43.05
Offer Price 48.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
18.40 -4.85 -20.86% 3250.80
Previous Close 23.25
Open 27.00
High 27.00
Low 16.50
Vol 12,000
Open Interest (OI) 16,500
Change in OI 8,750
Bid Price 16.55
Offer Price 18.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
67.05 -19.30 -22.35% 3202.15
Previous Close 86.35
Open 97.35
High 97.35
Low 63.80
Vol 1,23,250
Open Interest (OI) 1,02,750
Change in OI 39,250
Bid Price 65.85
Offer Price 68.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
8.00 -2.50 -23.81% 3261.20
Previous Close 10.50
Open 10.10
High 10.10
Low 8.00
Vol 6,500
Open Interest (OI) 46,250
Change in OI 0
Bid Price 7.00
Offer Price 10.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
119.20 -40.25 -25.24% 3150.00
Previous Close 159.45
Open 124.45
High 140.00
Low 119.20
Vol 1,750
Open Interest (OI) 3,750
Change in OI 1,000
Bid Price 109.80
Offer Price 118.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
30.00 -11.00 -26.83% 3239.20
Previous Close 41.00
Open 41.00
High 41.00
Low 30.00
Vol 3,000
Open Interest (OI) 4,500
Change in OI 2,500
Bid Price 26.25
Offer Price 40.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
174.80 -75.20 -30.08% 3094.40
Previous Close 250.00
Open 173.85
High 174.80
Low 173.85
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 150.85
Offer Price 163.60
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