Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3314.15
Change Change %
-15.85 -0.48%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
3313.10
Change Change %
-16.50 -0.50%

Updated:10 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
PE2100.00
4.60 0.65 16.46% 3309.55
Previous Close 3.95
Open 4.20
High 4.60
Low 3.95
Vol 6,000
Open Interest (OI) 41,750
Change in OI 1,000
Bid Price 4.15
Offer Price 4.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2850.00
59.25 7.30 14.05% 3254.90
Previous Close 51.95
Open 58.80
High 62.00
Low 48.10
Vol 22,250
Open Interest (OI) 31,250
Change in OI -2,000
Bid Price 55.55
Offer Price 60.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2650.00
29.00 3.50 13.73% 3285.15
Previous Close 25.50
Open 27.00
High 29.00
Low 24.15
Vol 4,500
Open Interest (OI) 15,750
Change in OI 500
Bid Price 26.55
Offer Price 29.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3050.00
115.50 11.75 11.33% 3198.65
Previous Close 103.75
Open 102.00
High 118.55
Low 97.05
Vol 73,000
Open Interest (OI) 37,250
Change in OI 3,000
Bid Price 85.50
Offer Price 116.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2950.00
83.70 8.00 10.57% 3230.45
Previous Close 75.70
Open 76.45
High 87.25
Low 66.65
Vol 21,500
Open Interest (OI) 46,750
Change in OI -250
Bid Price 77.80
Offer Price 84.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3100.00
133.15 12.45 10.31% 3181.00
Previous Close 120.70
Open 129.00
High 137.35
Low 112.00
Vol 5,55,250
Open Interest (OI) 1,62,750
Change in OI 6,750
Bid Price 132.00
Offer Price 134.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3000.00
97.95 9.15 10.30% 3216.20
Previous Close 88.80
Open 95.95
High 101.45
Low 82.25
Vol 11,35,500
Open Interest (OI) 4,06,000
Change in OI 35,000
Bid Price 97.50
Offer Price 98.00
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2800.00
49.95 4.60 10.14% 3264.20
Previous Close 45.35
Open 45.35
High 51.15
Low 41.25
Vol 4,97,750
Open Interest (OI) 3,29,000
Change in OI 12,000
Bid Price 47.55
Offer Price 50.00
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3150.00
153.75 14.10 10.10% 3160.40
Previous Close 139.65
Open 146.20
High 157.65
Low 130.20
Vol 1,18,250
Open Interest (OI) 48,000
Change in OI 3,500
Bid Price 153.75
Offer Price 156.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3200.00
174.50 14.25 8.89% 3139.65
Previous Close 160.25
Open 169.00
High 180.00
Low 147.90
Vol 9,04,750
Open Interest (OI) 1,84,250
Change in OI 6,500
Bid Price 174.00
Offer Price 174.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3250.00
199.10 16.25 8.89% 3115.05
Previous Close 182.85
Open 199.00
High 204.00
Low 169.05
Vol 2,32,500
Open Interest (OI) 28,750
Change in OI 2,250
Bid Price 188.20
Offer Price 199.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3400.00
283.10 22.75 8.74% 3031.05
Previous Close 260.35
Open 279.15
High 287.00
Low 241.00
Vol 1,56,000
Open Interest (OI) 49,000
Change in OI 5,750
Bid Price 267.65
Offer Price 283.05
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3300.00
224.00 17.05 8.24% 3090.15
Previous Close 206.95
Open 223.40
High 231.50
Low 191.15
Vol 10,34,000
Open Interest (OI) 1,59,000
Change in OI 33,000
Bid Price 221.45
Offer Price 225.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
33.55 2.55 8.23% 3280.60
Previous Close 31.00
Open 32.00
High 34.50
Low 28.00
Vol 3,01,750
Open Interest (OI) 1,94,750
Change in OI -2,250
Bid Price 33.35
Offer Price 33.60
Bid Quantity 5,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
68.70 5.05 7.93% 3245.45
Previous Close 63.65
Open 68.05
High 72.70
Low 59.10
Vol 3,47,250
Open Interest (OI) 2,39,000
Change in OI -3,500
Bid Price 68.55
Offer Price 70.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3350.00
251.55 18.10 7.75% 3062.60
Previous Close 233.45
Open 265.50
High 265.50
Low 215.15
Vol 2,01,500
Open Interest (OI) 28,750
Change in OI 4,500
Bid Price 245.05
Offer Price 254.50
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2750.00
40.00 2.85 7.67% 3274.15
Previous Close 37.15
Open 57.05
High 57.05
Low 33.30
Vol 15,500
Open Interest (OI) 37,000
Change in OI -1,250
Bid Price 40.00
Offer Price 44.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3500.00
343.75 22.85 7.12% 2970.40
Previous Close 320.90
Open 339.00
High 349.00
Low 302.00
Vol 15,750
Open Interest (OI) 20,000
Change in OI 3,250
Bid Price 339.30
Offer Price 358.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2500.00
15.45 0.95 6.55% 3298.70
Previous Close 14.50
Open 14.60
High 15.80
Low 12.70
Vol 1,16,750
Open Interest (OI) 4,31,750
Change in OI 11,000
Bid Price 15.00
Offer Price 15.50
Bid Quantity 2,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3450.00
307.70 17.55 6.05% 3006.45
Previous Close 290.15
Open 298.75
High 312.30
Low 278.00
Vol 5,750
Open Interest (OI) 7,750
Change in OI 2,000
Bid Price 298.70
Offer Price 323.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3600.00
411.20 19.20 4.90% 2902.95
Previous Close 392.00
Open 406.00
High 419.20
Low 370.00
Vol 3,750
Open Interest (OI) 5,500
Change in OI 500
Bid Price 410.00
Offer Price 419.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2600.00
22.00 0.90 4.27% 3292.15
Previous Close 21.10
Open 21.05
High 23.35
Low 18.05
Vol 1,10,000
Open Interest (OI) 2,71,500
Change in OI -250
Bid Price 21.10
Offer Price 22.50
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
9.80 0.30 3.16% 3304.35
Previous Close 9.50
Open 10.95
High 11.00
Low 8.05
Vol 27,750
Open Interest (OI) 2,23,500
Change in OI 3,500
Bid Price 9.70
Offer Price 9.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2950.00
437.35 12.35 2.91% 2876.80
Previous Close 425.00
Open 436.20
High 482.70
Low 431.35
Vol 3,750
Open Interest (OI) 15,500
Change in OI -2,000
Bid Price 406.70
Offer Price 449.40
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3750.00
74.35 1.30 1.78% 3239.80
Previous Close 73.05
Open 76.80
High 102.75
Low 71.00
Vol 25,500
Open Interest (OI) 6,750
Change in OI 5,000
Bid Price 70.00
Offer Price 74.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2550.00
17.85 0.10 0.56% 3296.30
Previous Close 17.75
Open 17.75
High 17.90
Low 12.50
Vol 3,000
Open Interest (OI) 6,750
Change in OI -750
Bid Price 15.20
Offer Price 20.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2650.00
638.55 0.00 0.00% 2675.60
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 544.85
Offer Price 796.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
1.10 0.00 0.00% 3313.05
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 0.60
Offer Price 1.75
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1950.00
10.00 0.00 0.00% 3304.15
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 0.65
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2050.00
11.45 0.00 0.00% 3302.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1.25
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2250.00
500.00 0.00 0.00% 2814.15
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 959.15
Offer Price 1212.85
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
5.50 0.00 0.00% 3308.65
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 4.20
Offer Price 8.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2450.00
627.65 0.00 0.00% 2686.50
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 735.05
Offer Price 989.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2150.00
5.20 0.00 0.00% 3308.95
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 3.10
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
1.20 0.00 0.00% 3312.95
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 1,750
Open Interest (OI) 23,750
Change in OI -500
Bid Price 1.10
Offer Price 1.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2550.00
800.00 0.00 0.00% 2514.15
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 648.65
Offer Price 856.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
1192.00 0.00 0.00% 2122.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 1233.85
Offer Price 1430.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3900.00
611.65 0.00 0.00% 2702.50
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 554.30
Offer Price 664.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 2559.75
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 1382.20
Offer Price 1774.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
1024.15 0.00 0.00% 2290.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 967.00
Offer Price 1142.30
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
836.65 0.00 0.00% 2477.50
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 1048.25
Offer Price 1414.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
1016.35 0.00 0.00% 2297.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 1034.90
Offer Price 1541.40
Bid Quantity 1,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2350.00
723.65 0.00 0.00% 2590.50
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 863.55
Offer Price 1097.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2350.00
7.30 0.00 0.00% 3306.85
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 7.30
Offer Price 10.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
3.00 0.00 0.00% 3311.15
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 0.50
Offer Price 3.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3700.00
450.00 0.00 0.00% 2864.15
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 484.00
Offer Price 515.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1400.00
0.25 0.00 0.00% 3313.90
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 0.40
Offer Price 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
1.00 0.00 0.00% 3313.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3800.00
553.35 0.00 0.00% 2760.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 444.90
Offer Price 644.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2800.00
567.85 -3.90 -0.68% 2746.30
Previous Close 571.75
Open 620.00
High 620.00
Low 540.40
Vol 2,000
Open Interest (OI) 43,250
Change in OI -1,000
Bid Price 523.65
Offer Price 591.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3850.00
58.20 -0.80 -1.36% 3255.95
Previous Close 59.00
Open 73.30
High 73.30
Low 57.00
Vol 6,750
Open Interest (OI) 2,750
Change in OI 2,000
Bid Price 42.20
Offer Price 56.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
910.00 -15.00 -1.62% 2404.15
Previous Close 925.00
Open 910.00
High 910.00
Low 910.00
Vol 250
Open Interest (OI) 16,500
Change in OI 0
Bid Price 835.05
Offer Price 1042.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
5.30 -0.10 -1.85% 3308.85
Previous Close 5.40
Open 5.80
High 5.80
Low 4.60
Vol 33,250
Open Interest (OI) 1,12,250
Change in OI -1,500
Bid Price 5.25
Offer Price 5.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
3.35 -0.10 -2.90% 3310.80
Previous Close 3.45
Open 3.50
High 3.90
Low 2.80
Vol 22,500
Open Interest (OI) 2,95,500
Change in OI -2,750
Bid Price 3.30
Offer Price 3.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
6.60 -0.20 -2.94% 3307.55
Previous Close 6.80
Open 7.00
High 7.65
Low 6.10
Vol 11,250
Open Interest (OI) 98,000
Change in OI 500
Bid Price 6.35
Offer Price 6.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3050.00
364.95 -12.05 -3.20% 2949.20
Previous Close 377.00
Open 358.65
High 405.40
Low 358.65
Vol 1,750
Open Interest (OI) 18,750
Change in OI 250
Bid Price 203.40
Offer Price 356.30
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3550.00
364.80 -13.25 -3.50% 2949.35
Previous Close 378.05
Open 343.95
High 364.80
Low 343.95
Vol 1,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 335.85
Offer Price 468.90
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
804.70 -33.75 -4.03% 2509.45
Previous Close 838.45
Open 804.70
High 804.70
Low 804.70
Vol 250
Open Interest (OI) 26,750
Change in OI 0
Bid Price 736.85
Offer Price 807.55
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2750.00
605.25 -29.65 -4.67% 2708.90
Previous Close 634.90
Open 639.95
High 639.95
Low 605.25
Vol 500
Open Interest (OI) 4,000
Change in OI -500
Bid Price 488.00
Offer Price 677.20
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3100.00
328.00 -17.55 -5.08% 2986.15
Previous Close 345.55
Open 307.50
High 394.00
Low 307.50
Vol 21,500
Open Interest (OI) 94,000
Change in OI -3,750
Bid Price 320.05
Offer Price 327.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
501.55 -27.00 -5.11% 2812.60
Previous Close 528.55
Open 561.65
High 573.65
Low 501.55
Vol 1,000
Open Interest (OI) 12,000
Change in OI -500
Bid Price 480.70
Offer Price 515.05
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
709.35 -38.40 -5.14% 2604.80
Previous Close 747.75
Open 775.00
High 775.00
Low 709.35
Vol 500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 695.05
Offer Price 727.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
460.00 -25.90 -5.33% 2854.15
Previous Close 485.90
Open 454.95
High 519.55
Low 454.95
Vol 9,000
Open Interest (OI) 58,500
Change in OI -1,000
Bid Price 445.85
Offer Price 462.75
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
390.60 -23.35 -5.64% 2923.55
Previous Close 413.95
Open 391.60
High 463.00
Low 384.75
Vol 59,500
Open Interest (OI) 1,58,000
Change in OI -5,250
Bid Price 385.60
Offer Price 391.20
Bid Quantity 1,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
621.25 -40.45 -6.11% 2692.90
Previous Close 661.70
Open 631.25
High 701.75
Low 621.20
Vol 3,500
Open Interest (OI) 16,750
Change in OI -2,000
Bid Price 552.90
Offer Price 626.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3450.00
154.75 -10.75 -6.50% 3159.40
Previous Close 165.50
Open 148.00
High 202.10
Low 148.00
Vol 2,60,000
Open Interest (OI) 57,000
Change in OI 10,250
Bid Price 154.00
Offer Price 155.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3150.00
295.00 -20.55 -6.51% 3019.15
Previous Close 315.55
Open 311.15
High 354.00
Low 292.45
Vol 8,500
Open Interest (OI) 31,500
Change in OI 500
Bid Price 288.75
Offer Price 306.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3250.00
240.00 -17.60 -6.83% 3074.15
Previous Close 257.60
Open 210.75
High 300.60
Low 210.75
Vol 32,000
Open Interest (OI) 28,500
Change in OI -1,000
Bid Price 232.25
Offer Price 250.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3350.00
194.35 -14.35 -6.88% 3119.80
Previous Close 208.70
Open 175.80
High 249.00
Low 175.80
Vol 4,69,000
Open Interest (OI) 86,750
Change in OI 17,000
Bid Price 194.00
Offer Price 198.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3400.00
173.00 -13.40 -7.19% 3141.15
Previous Close 186.40
Open 162.60
High 225.00
Low 159.90
Vol 15,51,000
Open Interest (OI) 3,03,250
Change in OI 74,000
Bid Price 172.80
Offer Price 173.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3200.00
265.25 -20.80 -7.27% 3048.90
Previous Close 286.05
Open 260.00
High 330.00
Low 255.50
Vol 1,38,500
Open Interest (OI) 1,50,250
Change in OI -2,250
Bid Price 263.90
Offer Price 267.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3500.00
137.70 -10.85 -7.30% 3176.45
Previous Close 148.55
Open 126.05
High 181.95
Low 125.00
Vol 18,63,250
Open Interest (OI) 4,70,750
Change in OI 39,500
Bid Price 136.00
Offer Price 137.75
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3300.00
216.00 -17.95 -7.67% 3098.15
Previous Close 233.95
Open 201.10
High 274.25
Low 201.10
Vol 7,96,000
Open Interest (OI) 2,26,500
Change in OI 35,000
Bid Price 214.25
Offer Price 216.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3900.00
48.60 -4.30 -8.13% 3265.55
Previous Close 52.90
Open 44.95
High 68.90
Low 44.90
Vol 14,29,000
Open Interest (OI) 4,70,000
Change in OI 60,750
Bid Price 48.85
Offer Price 48.95
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3700.00
83.50 -7.50 -8.24% 3230.65
Previous Close 91.00
Open 78.05
High 114.00
Low 78.00
Vol 9,66,000
Open Interest (OI) 2,33,750
Change in OI -14,250
Bid Price 83.50
Offer Price 84.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3650.00
96.25 -8.70 -8.29% 3217.90
Previous Close 104.95
Open 101.50
High 130.15
Low 84.30
Vol 26,500
Open Interest (OI) 11,000
Change in OI 8,500
Bid Price 90.45
Offer Price 97.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3600.00
106.95 -10.20 -8.71% 3207.20
Previous Close 117.15
Open 105.40
High 145.00
Low 101.05
Vol 9,43,000
Open Interest (OI) 3,78,000
Change in OI 60,250
Bid Price 107.00
Offer Price 107.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3800.00
63.00 -6.05 -8.76% 3251.15
Previous Close 69.05
Open 61.30
High 89.00
Low 55.70
Vol 6,87,750
Open Interest (OI) 3,11,000
Change in OI 37,250
Bid Price 61.25
Offer Price 63.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3550.00
120.15 -11.60 -8.80% 3194.00
Previous Close 131.75
Open 105.30
High 163.45
Low 82.40
Vol 1,08,500
Open Interest (OI) 41,750
Change in OI 18,000
Bid Price 120.20
Offer Price 131.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
1.90 -0.30 -13.64% 3312.25
Previous Close 2.20
Open 2.00
High 2.20
Low 1.80
Vol 11,000
Open Interest (OI) 33,500
Change in OI 0
Bid Price 1.90
Offer Price 2.25
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
1.70 -0.30 -15.00% 3312.45
Previous Close 2.00
Open 1.70
High 1.95
Low 1.65
Vol 2,750
Open Interest (OI) 49,000
Change in OI 250
Bid Price 1.75
Offer Price 1.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
1.70 -0.50 -22.73% 3312.45
Previous Close 2.20
Open 1.70
High 1.70
Low 1.70
Vol 250
Open Interest (OI) 26,250
Change in OI 0
Bid Price 1.00
Offer Price 1.80
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2450.00
12.00 -4.00 -25.00% 3302.15
Previous Close 16.00
Open 16.00
High 16.00
Low 12.00
Vol 750
Open Interest (OI) 4,250
Change in OI 0
Bid Price 9.55
Offer Price 14.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2700.00
88.05 13.05 17.40% 3226.10
Previous Close 75.00
Open 77.00
High 89.90
Low 71.50
Vol 2,250
Open Interest (OI) 9,250
Change in OI -500
Bid Price 76.05
Offer Price 89.95
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3100.00
435.00 41.50 10.55% 2879.15
Previous Close 393.50
Open 461.20
High 461.20
Low 435.00
Vol 750
Open Interest (OI) 7,250
Change in OI 0
Bid Price 382.85
Offer Price 422.70
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3000.00
177.60 12.60 7.64% 3136.55
Previous Close 165.00
Open 170.00
High 182.15
Low 155.25
Vol 12,250
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 177.20
Offer Price 180.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2600.00
65.00 4.00 6.56% 3249.15
Previous Close 61.00
Open 93.65
High 93.65
Low 64.95
Vol 1,000
Open Interest (OI) 5,000
Change in OI -250
Bid Price 54.65
Offer Price 66.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3150.00
238.85 14.15 6.30% 3075.30
Previous Close 224.70
Open 226.55
High 238.85
Low 210.40
Vol 1,000
Open Interest (OI) 750
Change in OI 500
Bid Price 240.10
Offer Price 251.70
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3100.00
219.25 12.30 5.94% 3094.90
Previous Close 206.95
Open 196.25
High 219.25
Low 196.25
Vol 1,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 217.85
Offer Price 221.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3200.00
261.00 11.50 4.61% 3053.15
Previous Close 249.50
Open 241.65
High 261.00
Low 241.20
Vol 1,250
Open Interest (OI) 2,250
Change in OI 250
Bid Price 263.00
Offer Price 269.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3300.00
315.60 13.10 4.33% 2998.55
Previous Close 302.50
Open 306.65
High 315.60
Low 284.00
Vol 1,500
Open Interest (OI) 3,500
Change in OI 500
Bid Price 314.05
Offer Price 322.25
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3200.00
388.05 11.00 2.92% 2926.10
Previous Close 377.05
Open 395.85
High 396.70
Low 362.70
Vol 1,000
Open Interest (OI) 4,250
Change in OI 250
Bid Price 357.55
Offer Price 367.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2500.00
45.00 0.55 1.24% 3269.15
Previous Close 44.45
Open 44.20
High 47.95
Low 42.00
Vol 1,250
Open Interest (OI) 26,250
Change in OI 750
Bid Price 42.15
Offer Price 48.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3700.00
173.30 0.85 0.49% 3140.85
Previous Close 172.45
Open 198.10
High 198.10
Low 173.30
Vol 1,250
Open Interest (OI) 7,250
Change in OI 0
Bid Price 162.15
Offer Price 170.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3600.00
521.80 0.00 0.00% 2792.35
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 474.60
Offer Price 528.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
450.00 0.00 0.00% 2864.15
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 647.10
Offer Price 709.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2300.00
411.45 0.00 0.00% 2902.70
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 990.10
Offer Price 1051.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2300.00
60.00 0.00 0.00% 3254.15
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 18.05
Offer Price 47.50
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3850.00
122.00 0.00 0.00% 3192.15
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 119.60
Offer Price 148.95
Bid Quantity 2,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2600.00
510.00 0.00 0.00% 2804.15
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 732.70
Offer Price 795.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
600.00 0.00 0.00% 2714.15
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 585.65
Offer Price 614.55
Bid Quantity 3,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1950.00
25.00 0.00 0.00% 3289.15
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 0.20
Offer Price 13.35
Bid Quantity 4,250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
405.00 0.00 0.00% 2909.15
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 621.25
Offer Price 679.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2200.00
15.00 0.00 0.00% 3299.15
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 15.05
Offer Price 29.75
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2350.00
70.00 0.00 0.00% 3244.15
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 10.10
Offer Price 58.60
Bid Quantity 4,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3250.00
274.40 0.00 0.00% 3039.75
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 288.00
Offer Price 300.50
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2850.00
190.05 0.00 0.00% 3124.10
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 86.60
Offer Price 143.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3700.00
545.00 0.00 0.00% 2769.15
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 543.35
Offer Price 584.65
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3800.00
669.20 0.00 0.00% 2644.95
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 610.70
Offer Price 658.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2900.00
540.00 0.00 0.00% 2774.15
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 507.70
Offer Price 564.65
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2950.00
107.25 0.00 0.00% 3206.90
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 481.00
Offer Price 539.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
260.00 0.00 0.00% 3054.15
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 814.55
Offer Price 874.85
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2450.00
80.00 0.00 0.00% 3234.15
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 10.15
Offer Price 78.75
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3400.00
274.50 -5.50 -1.96% 3039.65
Previous Close 280.00
Open 273.00
High 314.05
Low 264.40
Vol 5,000
Open Interest (OI) 5,000
Change in OI 1,500
Bid Price 266.70
Offer Price 269.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2800.00
97.70 -2.30 -2.30% 3216.45
Previous Close 100.00
Open 96.00
High 104.00
Low 95.05
Vol 1,000
Open Interest (OI) 3,750
Change in OI 500
Bid Price 105.00
Offer Price 115.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3800.00
140.00 -4.50 -3.11% 3174.15
Previous Close 144.50
Open 140.00
High 180.55
Low 138.00
Vol 11,500
Open Interest (OI) 11,250
Change in OI 2,500
Bid Price 140.00
Offer Price 144.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3600.00
197.00 -8.60 -4.18% 3117.15
Previous Close 205.60
Open 192.45
High 230.90
Low 192.45
Vol 6,750
Open Interest (OI) 10,250
Change in OI -1,500
Bid Price 190.40
Offer Price 200.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3500.00
230.65 -10.35 -4.29% 3083.50
Previous Close 241.00
Open 217.05
High 272.00
Low 217.05
Vol 16,750
Open Interest (OI) 35,750
Change in OI -750
Bid Price 228.70
Offer Price 233.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3050.00
175.15 -8.20 -4.47% 3139.00
Previous Close 183.35
Open 175.15
High 175.15
Low 175.15
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 196.80
Offer Price 216.25
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3000.00
477.00 -34.40 -6.73% 2837.15
Previous Close 511.40
Open 510.00
High 523.60
Low 477.00
Vol 2,250
Open Interest (OI) 17,000
Change in OI -1,750
Bid Price 460.35
Offer Price 484.25
Bid Quantity 2,250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2000.00
13.00 -1.25 -8.77% 3301.15
Previous Close 14.25
Open 8.50
High 13.80
Low 8.50
Vol 1,750
Open Interest (OI) 4,250
Change in OI 500
Bid Price 10.20
Offer Price 13.95
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3300.00
314.70 -30.30 -8.78% 2999.45
Previous Close 345.00
Open 345.50
High 345.50
Low 312.65
Vol 2,500
Open Interest (OI) 4,750
Change in OI 500
Bid Price 308.90
Offer Price 312.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2900.00
128.00 -37.65 -22.73% 3186.15
Previous Close 165.65
Open 128.00
High 128.00
Low 128.00
Vol 250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 133.00
Offer Price 150.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3500.00
400.00 -494.50 -55.28% 2914.15
Previous Close 894.50
Open 400.00
High 400.00
Low 400.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 432.80
Offer Price 464.85
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3700.00
250.00 8.65 3.58% 3064.15
Previous Close 241.35
Open 250.00
High 250.00
Low 250.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 223.10
Offer Price 276.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
305.00 0.00 0.00% 3009.15
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 121.50
Offer Price 206.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
160.00 0.00 0.00% 3154.15
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 265.85
Offer Price 354.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3500.00
485.00 0.00 0.00% 2829.15
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 462.45
Offer Price 552.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2700.00
126.00 0.00 0.00% 3188.15
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 99.30
Offer Price 173.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2500.00
71.00 0.00 0.00% 3243.15
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 33.00
Offer Price 122.30
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
196.40 -133.60 -40.48% 3117.75
Previous Close 330.00
Open 196.40
High 196.40
Low 196.40
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 210.65
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0

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