Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2964.25
Change Change %
10.35 0.35%

Updated:02 Jul, 2020, 15:59 PM IST

BSE
2968.75
Change Change %
14.60 0.49%

Updated:02 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2750.00
355.00 67.05 23.29% 2609.25
Previous Close 287.95
Open 307.80
High 355.00
Low 307.80
Vol 500
Open Interest (OI) 5,750
Change in OI 250
Bid Price 310.00
Offer Price 315.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
986.00 160.95 19.51% 1978.25
Previous Close 825.05
Open 986.00
High 986.00
Low 986.00
Vol 250
Open Interest (OI) 9,500
Change in OI 0
Bid Price 902.90
Offer Price 976.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
606.30 94.30 18.42% 2357.95
Previous Close 512.00
Open 613.00
High 613.00
Low 606.30
Vol 750
Open Interest (OI) 17,250
Change in OI 0
Bid Price 560.80
Offer Price 585.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
697.30 77.00 12.41% 2266.95
Previous Close 620.30
Open 697.30
High 697.30
Low 697.30
Vol 250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 643.70
Offer Price 673.40
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
370.55 9.70 2.69% 2593.70
Previous Close 360.85
Open 333.55
High 388.40
Low 331.10
Vol 2,500
Open Interest (OI) 29,250
Change in OI -500
Bid Price 339.40
Offer Price 350.55
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
790.40 15.40 1.99% 2173.85
Previous Close 775.00
Open 803.95
High 803.95
Low 790.40
Vol 500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 733.25
Offer Price 852.20
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2550.00
64.85 0.25 0.39% 2899.40
Previous Close 64.60
Open 66.25
High 67.20
Low 52.10
Vol 2,750
Open Interest (OI) 9,500
Change in OI -250
Bid Price 56.95
Offer Price 64.80
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2550.00
384.10 0.00 0.00% 2580.15
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 448.00
Offer Price 460.75
Bid Quantity 1,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3900.00
985.00 0.00 0.00% 1979.25
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 819.20
Offer Price 1051.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 2209.85
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 1051.75
Offer Price 1361.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3400.00
545.00 0.00 0.00% 2419.25
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 509.25
Offer Price 522.35
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3600.00
730.25 0.00 0.00% 2234.00
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 670.45
Offer Price 711.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
836.65 0.00 0.00% 2127.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 774.65
Offer Price 977.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2650.00
390.95 0.00 0.00% 2573.30
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 375.00
Offer Price 389.90
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
1.10 0.00 0.00% 2963.15
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 1.00
Offer Price 2.85
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1950.00
10.00 0.00 0.00% 2954.25
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 0.85
Offer Price 6.85
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2350.00
615.00 0.00 0.00% 2349.25
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 498.15
Offer Price 726.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
3.00 0.00 0.00% 2961.25
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 0.40
Offer Price 3.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3550.00
688.30 0.00 0.00% 2275.95
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 629.90
Offer Price 668.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
10.00 0.00 0.00% 2954.25
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 0.30
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2050.00
11.45 0.00 0.00% 2952.80
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 5.00
Offer Price 9.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2250.00
500.00 0.00 0.00% 2464.25
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 643.15
Offer Price 820.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2250.00
20.00 0.00 0.00% 2944.25
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 11.05
Offer Price 28.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2450.00
627.65 0.00 0.00% 2336.60
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 423.75
Offer Price 618.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3500.00
602.80 -4.20 -0.69% 2361.45
Previous Close 607.00
Open 577.15
High 602.80
Low 577.15
Vol 500
Open Interest (OI) 10,500
Change in OI -500
Bid Price 587.50
Offer Price 618.35
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3100.00
293.05 -3.35 -1.13% 2671.20
Previous Close 296.40
Open 275.45
High 310.00
Low 262.00
Vol 11,500
Open Interest (OI) 12,250
Change in OI 1,500
Bid Price 290.95
Offer Price 297.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3000.00
232.30 -3.85 -1.63% 2731.95
Previous Close 236.15
Open 211.55
High 256.70
Low 202.70
Vol 2,24,500
Open Interest (OI) 2,24,000
Change in OI 2,000
Bid Price 232.35
Offer Price 236.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
2.60 -0.05 -1.89% 2961.65
Previous Close 2.65
Open 2.75
High 2.75
Low 2.60
Vol 1,500
Open Interest (OI) 29,250
Change in OI 0
Bid Price 2.25
Offer Price 2.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
419.65 -8.65 -2.02% 2544.60
Previous Close 428.30
Open 401.65
High 455.15
Low 401.65
Vol 3,000
Open Interest (OI) 19,750
Change in OI 0
Bid Price 406.40
Offer Price 419.90
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
181.00 -4.55 -2.45% 2783.25
Previous Close 185.55
Open 169.90
High 202.40
Low 155.80
Vol 3,51,000
Open Interest (OI) 1,14,500
Change in OI 12,500
Bid Price 180.30
Offer Price 181.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2800.00
136.35 -5.30 -3.74% 2827.90
Previous Close 141.65
Open 126.15
High 155.00
Low 117.00
Vol 4,54,750
Open Interest (OI) 1,88,250
Change in OI -37,000
Bid Price 135.00
Offer Price 136.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2850.00
156.55 -6.50 -3.99% 2807.70
Previous Close 163.05
Open 140.10
High 176.85
Low 135.75
Vol 1,35,500
Open Interest (OI) 53,000
Change in OI 11,500
Bid Price 149.25
Offer Price 157.65
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
490.00 -22.00 -4.30% 2474.25
Previous Close 512.00
Open 520.00
High 540.00
Low 480.00
Vol 6,250
Open Interest (OI) 32,000
Change in OI -1,000
Bid Price 489.40
Offer Price 495.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
2.00 -0.10 -4.76% 2962.25
Previous Close 2.10
Open 2.55
High 3.00
Low 2.00
Vol 3,500
Open Interest (OI) 26,500
Change in OI -1,500
Bid Price 2.05
Offer Price 2.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2750.00
116.50 -6.40 -5.21% 2847.75
Previous Close 122.90
Open 108.10
High 131.40
Low 100.25
Vol 57,750
Open Interest (OI) 27,250
Change in OI 3,750
Bid Price 107.15
Offer Price 116.40
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
99.45 -5.70 -5.42% 2864.80
Previous Close 105.15
Open 91.05
High 115.50
Low 84.50
Vol 2,21,750
Open Interest (OI) 1,27,500
Change in OI 3,750
Bid Price 97.15
Offer Price 99.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2800.00
283.00 -16.45 -5.49% 2681.25
Previous Close 299.45
Open 314.20
High 330.80
Low 270.00
Vol 37,000
Open Interest (OI) 73,500
Change in OI 4,000
Bid Price 281.00
Offer Price 284.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2950.00
198.80 -12.55 -5.94% 2765.45
Previous Close 211.35
Open 189.20
High 228.50
Low 178.20
Vol 1,35,250
Open Interest (OI) 22,750
Change in OI 4,500
Bid Price 198.90
Offer Price 207.80
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
252.90 -16.35 -6.07% 2711.35
Previous Close 269.25
Open 287.80
High 290.00
Low 242.50
Vol 20,750
Open Interest (OI) 14,750
Change in OI -1,000
Bid Price 249.00
Offer Price 255.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2650.00
83.80 -5.70 -6.37% 2880.45
Previous Close 89.50
Open 82.80
High 95.25
Low 71.80
Vol 26,000
Open Interest (OI) 14,250
Change in OI 3,500
Bid Price 82.10
Offer Price 85.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
228.60 -15.60 -6.39% 2735.65
Previous Close 244.20
Open 260.00
High 268.95
Low 217.35
Vol 1,89,250
Open Interest (OI) 94,000
Change in OI -4,000
Bid Price 223.25
Offer Price 229.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
3.50 -0.25 -6.67% 2960.75
Previous Close 3.75
Open 3.75
High 3.85
Low 3.05
Vol 1,11,250
Open Interest (OI) 59,250
Change in OI -1,000
Bid Price 3.30
Offer Price 3.50
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3050.00
262.80 -20.15 -7.12% 2701.45
Previous Close 282.95
Open 252.80
High 264.65
Low 238.00
Vol 3,250
Open Interest (OI) 7,750
Change in OI -750
Bid Price 259.85
Offer Price 266.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2950.00
204.00 -16.10 -7.31% 2760.25
Previous Close 220.10
Open 224.00
High 241.55
Low 194.75
Vol 1,51,750
Open Interest (OI) 29,500
Change in OI -10,750
Bid Price 203.90
Offer Price 204.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
4.95 -0.40 -7.48% 2959.30
Previous Close 5.35
Open 4.65
High 5.00
Low 4.20
Vol 8,750
Open Interest (OI) 37,000
Change in OI -750
Bid Price 4.55
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
181.30 -15.85 -8.04% 2782.95
Previous Close 197.15
Open 202.00
High 216.70
Low 172.30
Vol 8,73,500
Open Interest (OI) 3,48,000
Change in OI 36,500
Bid Price 181.50
Offer Price 182.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3150.00
328.70 -30.30 -8.44% 2635.55
Previous Close 359.00
Open 341.40
High 341.40
Low 295.55
Vol 2,000
Open Interest (OI) 3,750
Change in OI 750
Bid Price 323.20
Offer Price 331.25
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3050.00
161.20 -15.00 -8.51% 2803.05
Previous Close 176.20
Open 188.15
High 194.15
Low 154.35
Vol 1,24,500
Open Interest (OI) 34,250
Change in OI 4,500
Bid Price 159.20
Offer Price 162.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3100.00
143.00 -13.60 -8.68% 2821.25
Previous Close 156.60
Open 167.95
High 175.00
Low 134.35
Vol 6,79,500
Open Interest (OI) 1,56,750
Change in OI 16,250
Bid Price 142.70
Offer Price 143.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3200.00
111.00 -10.95 -8.98% 2853.25
Previous Close 121.95
Open 130.05
High 137.50
Low 104.40
Vol 5,89,750
Open Interest (OI) 2,24,250
Change in OI 14,000
Bid Price 110.05
Offer Price 111.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3550.00
44.45 -4.55 -9.29% 2919.80
Previous Close 49.00
Open 45.00
High 51.00
Low 44.00
Vol 2,500
Open Interest (OI) 2,000
Change in OI 500
Bid Price 35.75
Offer Price 45.75
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3150.00
124.25 -13.05 -9.50% 2840.00
Previous Close 137.30
Open 151.00
High 153.75
Low 120.00
Vol 38,000
Open Interest (OI) 23,750
Change in OI 2,500
Bid Price 124.75
Offer Price 127.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3250.00
97.40 -10.90 -10.06% 2866.85
Previous Close 108.30
Open 115.00
High 117.00
Low 95.00
Vol 14,500
Open Interest (OI) 13,500
Change in OI 3,500
Bid Price 92.05
Offer Price 100.20
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3350.00
73.00 -8.90 -10.87% 2891.25
Previous Close 81.90
Open 88.05
High 89.85
Low 72.10
Vol 13,000
Open Interest (OI) 7,750
Change in OI 1,250
Bid Price 74.00
Offer Price 77.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3700.00
27.30 -3.45 -11.22% 2936.95
Previous Close 30.75
Open 42.05
High 42.05
Low 26.00
Vol 49,250
Open Interest (OI) 48,000
Change in OI 5,750
Bid Price 26.15
Offer Price 29.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2350.00
28.00 -3.70 -11.67% 2936.25
Previous Close 31.70
Open 25.00
High 29.00
Low 25.00
Vol 1,000
Open Interest (OI) 3,500
Change in OI -250
Bid Price 19.75
Offer Price 27.95
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3300.00
84.20 -11.15 -11.69% 2880.05
Previous Close 95.35
Open 101.00
High 107.10
Low 80.00
Vol 3,40,000
Open Interest (OI) 1,59,750
Change in OI 18,250
Bid Price 84.20
Offer Price 86.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
21.00 -2.80 -11.76% 2943.25
Previous Close 23.80
Open 22.10
High 26.00
Low 16.65
Vol 44,750
Open Interest (OI) 1,02,500
Change in OI 4,500
Bid Price 19.15
Offer Price 20.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3200.00
362.45 -48.55 -11.81% 2601.80
Previous Close 411.00
Open 360.00
High 371.95
Low 318.00
Vol 1,750
Open Interest (OI) 9,750
Change in OI 750
Bid Price 352.60
Offer Price 366.10
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3800.00
20.50 -2.75 -11.83% 2943.75
Previous Close 23.25
Open 23.30
High 26.50
Low 19.05
Vol 63,250
Open Interest (OI) 87,750
Change in OI 5,500
Bid Price 20.50
Offer Price 21.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
6.60 -0.90 -12.00% 2957.65
Previous Close 7.50
Open 6.65
High 7.05
Low 5.25
Vol 52,500
Open Interest (OI) 2,97,500
Change in OI 1,750
Bid Price 6.20
Offer Price 6.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2500.00
47.05 -6.80 -12.63% 2917.20
Previous Close 53.85
Open 51.25
High 58.95
Low 40.40
Vol 3,05,000
Open Interest (OI) 3,32,750
Change in OI 14,000
Bid Price 47.00
Offer Price 48.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3500.00
48.55 -7.15 -12.84% 2915.70
Previous Close 55.70
Open 58.05
High 63.90
Low 45.70
Vol 3,86,250
Open Interest (OI) 3,14,500
Change in OI 5,750
Bid Price 48.30
Offer Price 49.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3400.00
64.20 -9.70 -13.13% 2900.05
Previous Close 73.90
Open 82.65
High 83.00
Low 60.70
Vol 2,43,750
Open Interest (OI) 1,53,250
Change in OI 51,250
Bid Price 64.05
Offer Price 70.75
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3600.00
36.00 -5.45 -13.15% 2928.25
Previous Close 41.45
Open 45.00
High 48.10
Low 33.70
Vol 1,09,000
Open Interest (OI) 1,05,250
Change in OI 13,250
Bid Price 34.85
Offer Price 39.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
30.95 -4.85 -13.55% 2933.30
Previous Close 35.80
Open 34.75
High 39.15
Low 25.35
Vol 1,83,500
Open Interest (OI) 2,24,000
Change in OI 53,000
Bid Price 28.70
Offer Price 31.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3900.00
15.00 -2.40 -13.79% 2949.25
Previous Close 17.40
Open 18.00
High 20.80
Low 14.00
Vol 1,04,250
Open Interest (OI) 2,25,250
Change in OI 7,250
Bid Price 14.45
Offer Price 15.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2600.00
65.30 -10.65 -14.02% 2898.95
Previous Close 75.95
Open 67.05
High 82.85
Low 59.90
Vol 2,05,750
Open Interest (OI) 1,82,000
Change in OI 9,500
Bid Price 65.30
Offer Price 75.05
Bid Quantity 2,000
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3450.00
54.95 -9.80 -15.14% 2909.30
Previous Close 64.75
Open 72.00
High 72.00
Low 54.95
Vol 7,250
Open Interest (OI) 6,750
Change in OI 1,500
Bid Price 55.00
Offer Price 56.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
13.00 -2.50 -16.13% 2951.25
Previous Close 15.50
Open 11.05
High 16.70
Low 10.50
Vol 73,500
Open Interest (OI) 1,17,750
Change in OI 3,500
Bid Price 12.50
Offer Price 13.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3300.00
430.00 -106.05 -19.78% 2534.25
Previous Close 536.05
Open 402.90
High 448.50
Low 399.95
Vol 2,250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 424.65
Offer Price 442.95
Bid Quantity 4,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2150.00
18.95 -6.05 -24.20% 2945.30
Previous Close 25.00
Open 5.20
High 18.95
Low 5.20
Vol 750
Open Interest (OI) 750
Change in OI -250
Bid Price 5.50
Offer Price 18.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2450.00
33.00 -11.60 -26.01% 2931.25
Previous Close 44.60
Open 43.30
High 45.30
Low 33.00
Vol 3,500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 36.25
Offer Price 40.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
8.00 -2.85 -26.27% 2956.25
Previous Close 10.85
Open 9.00
High 11.00
Low 8.00
Vol 15,750
Open Interest (OI) 47,000
Change in OI -250
Bid Price 9.00
Offer Price 9.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3200.00
195.95 45.05 29.85% 2768.30
Previous Close 150.90
Open 200.15
High 200.15
Low 188.85
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 180.40
Offer Price 188.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3500.00
115.00 20.00 21.05% 2849.25
Previous Close 95.00
Open 114.70
High 119.05
Low 105.20
Vol 5,000
Open Interest (OI) 5,750
Change in OI 2,000
Bid Price 101.80
Offer Price 108.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3000.00
275.00 0.40 0.15% 2689.25
Previous Close 274.60
Open 290.45
High 290.45
Low 275.00
Vol 1,500
Open Interest (OI) 7,250
Change in OI 250
Bid Price 254.40
Offer Price 266.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3100.00
425.00 0.00 0.00% 2539.25
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 363.85
Offer Price 385.30
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2600.00
510.00 0.00 0.00% 2454.25
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 444.70
Offer Price 504.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2600.00
150.00 0.00 0.00% 2814.25
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 126.00
Offer Price 150.00
Bid Quantity 2,000
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1950.00
25.00 0.00 0.00% 2939.25
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 1.00
Offer Price 25.00
Bid Quantity 4,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
364.00 0.00 0.00% 2600.25
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 348.70
Offer Price 359.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2800.00
280.00 0.00 0.00% 2684.25
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 203.95
Offer Price 221.65
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
405.00 0.00 0.00% 2559.25
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 363.60
Offer Price 415.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2200.00
60.00 0.00 0.00% 2904.25
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 26.00
Offer Price 59.65
Bid Quantity 4,250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2350.00
70.00 0.00 0.00% 2894.25
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 43.20
Offer Price 96.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2900.00
277.00 0.00 0.00% 2687.25
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 281.15
Offer Price 312.65
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2900.00
288.00 0.00 0.00% 2676.25
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 254.05
Offer Price 270.25
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2950.00
107.25 0.00 0.00% 2857.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 258.30
Offer Price 315.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
360.00 0.00 0.00% 2604.25
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 400.45
Offer Price 429.10
Bid Quantity 3,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2700.00
186.55 0.00 0.00% 2777.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 158.65
Offer Price 182.80
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2300.00
411.45 0.00 0.00% 2552.80
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 670.20
Offer Price 713.05
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2300.00
60.00 0.00 0.00% 2904.25
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 37.15
Offer Price 60.00
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
260.00 0.00 0.00% 2704.25
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 510.70
Offer Price 560.95
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2450.00
220.00 0.00 0.00% 2744.25
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 66.45
Offer Price 119.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3100.00
221.00 -2.20 -0.99% 2743.25
Previous Close 223.20
Open 221.00
High 221.00
Low 221.00
Vol 250
Open Interest (OI) 7,750
Change in OI 0
Bid Price 213.95
Offer Price 222.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2500.00
107.15 -1.25 -1.15% 2857.10
Previous Close 108.40
Open 97.00
High 115.00
Low 95.00
Vol 9,000
Open Interest (OI) 15,500
Change in OI 3,500
Bid Price 101.75
Offer Price 112.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3300.00
151.85 -9.60 -5.95% 2812.40
Previous Close 161.45
Open 173.90
High 173.90
Low 151.85
Vol 1,500
Open Interest (OI) 2,000
Change in OI -250
Bid Price 146.85
Offer Price 157.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2000.00
16.55 -8.45 -33.80% 2947.70
Previous Close 25.00
Open 16.55
High 16.55
Low 16.55
Vol 250
Open Interest (OI) 750
Change in OI 250
Bid Price 16.00
Offer Price 24.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3200.00
420.00 -512.65 -54.97% 2544.25
Previous Close 932.65
Open 420.00
High 420.00
Low 420.00
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 427.50
Offer Price 465.60
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3000.00
305.00 -665.35 -68.57% 2659.25
Previous Close 970.35
Open 300.00
High 305.00
Low 300.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 293.55
Offer Price 323.20
Bid Quantity 3,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
438.40 0.00 0.00% 2525.85
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 349.00
Offer Price 404.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
305.00 0.00 0.00% 2659.25
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 242.90
Offer Price 299.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
160.00 0.00 0.00% 2804.25
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 130.15
Offer Price 191.30
Bid Quantity 1,000
Offer Quantity 1,000

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.

Top
Listen to the latest songs, only on JioSaavn.com