Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3316.90
Change Change %
2.45 0.07%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
3317.35
Change Change %
4.20 0.13%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
3.20 0.90 39.13% 3313.70
Previous Close 2.30
Open 3.50
High 3.50
Low 2.05
Vol 1,250
Open Interest (OI) 2,750
Change in OI 250
Bid Price 2.10
Offer Price 3.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
523.60 53.60 11.40% 2793.30
Previous Close 470.00
Open 540.00
High 540.00
Low 523.60
Vol 500
Open Interest (OI) 5,750
Change in OI 0
Bid Price 507.30
Offer Price 519.45
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
240.45 10.85 4.73% 3076.45
Previous Close 229.60
Open 212.25
High 241.55
Low 212.25
Vol 2,250
Open Interest (OI) 3,000
Change in OI 250
Bid Price 222.25
Offer Price 250.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
417.65 12.65 3.12% 2899.25
Previous Close 405.00
Open 418.10
High 418.10
Low 417.65
Vol 500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 411.55
Offer Price 420.20
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
272.95 2.95 1.09% 3043.95
Previous Close 270.00
Open 298.00
High 298.00
Low 272.95
Vol 1,000
Open Interest (OI) 7,250
Change in OI -500
Bid Price 267.30
Offer Price 273.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2550.00
2.50 0.00 0.00% 3314.40
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 0.35
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
499.45 0.00 0.00% 2817.45
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 576.65
Offer Price 589.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
378.85 0.00 0.00% 2938.05
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 322.05
Offer Price 370.35
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
640.00 0.00 0.00% 2676.90
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 576.15
Offer Price 765.00
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% 2555.90
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 595.75
Offer Price 618.35
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2508.25
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 914.00
Offer Price 1148.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2300.00
3.20 0.00 0.00% 3313.70
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 0.20
Offer Price 3.00
Bid Quantity 250
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% 2801.90
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 642.00
Offer Price 810.85
Bid Quantity 5,750
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% 3313.85
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 3.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
1.65 0.00 0.00% 3315.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 0.80
Offer Price 1.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2950.00
323.40 0.00 0.00% 2993.50
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 364.55
Offer Price 374.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4050.00
3.05 0.00 0.00% 3313.85
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 0.35
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
PE4100.00
665.00 0.00 0.00% 2651.90
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 660.45
Offer Price 878.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
287.90 -8.15 -2.75% 3029.00
Previous Close 296.05
Open 265.00
High 287.90
Low 263.65
Vol 3,000
Open Interest (OI) 14,750
Change in OI -750
Bid Price 284.45
Offer Price 291.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
226.25 -8.85 -3.76% 3090.65
Previous Close 235.10
Open 245.00
High 262.80
Low 224.05
Vol 10,000
Open Interest (OI) 22,000
Change in OI -3,750
Bid Price 222.15
Offer Price 226.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
196.65 -8.40 -4.10% 3120.25
Previous Close 205.05
Open 188.00
High 196.65
Low 168.00
Vol 10,500
Open Interest (OI) 38,000
Change in OI -3,500
Bid Price 194.15
Offer Price 199.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
323.00 -15.10 -4.47% 2993.90
Previous Close 338.10
Open 334.35
High 356.00
Low 315.40
Vol 8,750
Open Interest (OI) 26,000
Change in OI -3,750
Bid Price 317.75
Offer Price 322.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
183.30 -14.00 -7.10% 3133.60
Previous Close 197.30
Open 211.90
High 212.15
Low 180.00
Vol 6,500
Open Interest (OI) 23,500
Change in OI -3,750
Bid Price 173.90
Offer Price 180.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
481.75 -64.40 -11.79% 2835.15
Previous Close 546.15
Open 481.70
High 481.75
Low 481.70
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 478.10
Offer Price 493.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
112.55 -15.35 -12.00% 3204.35
Previous Close 127.90
Open 120.00
High 120.00
Low 93.55
Vol 1,22,750
Open Interest (OI) 49,000
Change in OI -10,000
Bid Price 81.85
Offer Price 114.40
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
133.95 -21.50 -13.83% 3182.95
Previous Close 155.45
Open 155.45
High 179.00
Low 133.95
Vol 1,23,250
Open Interest (OI) 1,16,000
Change in OI -14,000
Bid Price 130.50
Offer Price 139.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
139.00 -23.85 -14.65% 3177.90
Previous Close 162.85
Open 138.50
High 145.20
Low 138.50
Vol 2,500
Open Interest (OI) 10,000
Change in OI 500
Bid Price 150.85
Offer Price 158.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
1.70 -0.30 -15.00% 3315.20
Previous Close 2.00
Open 2.00
High 2.00
Low 1.30
Vol 34,750
Open Interest (OI) 1,38,750
Change in OI -17,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
99.00 -19.90 -16.74% 3217.90
Previous Close 118.90
Open 118.90
High 140.00
Low 97.10
Vol 91,750
Open Interest (OI) 53,500
Change in OI -13,000
Bid Price 97.30
Offer Price 104.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
79.85 -16.85 -17.43% 3237.05
Previous Close 96.70
Open 72.60
High 90.60
Low 67.00
Vol 3,65,750
Open Interest (OI) 56,000
Change in OI 19,000
Bid Price 71.20
Offer Price 80.00
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
67.75 -22.90 -25.26% 3249.15
Previous Close 90.65
Open 95.00
High 106.85
Low 65.10
Vol 8,90,000
Open Interest (OI) 3,09,250
Change in OI -66,250
Bid Price 63.45
Offer Price 67.75
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
52.00 -18.85 -26.61% 3264.90
Previous Close 70.85
Open 62.00
High 62.85
Low 45.05
Vol 11,16,250
Open Interest (OI) 1,91,000
Change in OI 2,750
Bid Price 48.00
Offer Price 52.00
Bid Quantity 1,000
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
0.95 -0.40 -29.63% 3315.95
Previous Close 1.35
Open 1.10
High 1.35
Low 0.95
Vol 4,750
Open Interest (OI) 32,750
Change in OI -1,750
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
35.90 -15.45 -30.09% 3281.00
Previous Close 51.35
Open 45.05
High 45.05
Low 29.95
Vol 6,35,250
Open Interest (OI) 1,31,750
Change in OI -18,250
Bid Price 31.05
Offer Price 35.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
45.15 -21.15 -31.90% 3271.75
Previous Close 66.30
Open 65.30
High 78.30
Low 44.10
Vol 11,75,250
Open Interest (OI) 2,79,250
Change in OI 91,500
Bid Price 45.00
Offer Price 46.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
2.50 -1.30 -34.21% 3314.40
Previous Close 3.80
Open 2.95
High 3.00
Low 2.00
Vol 45,750
Open Interest (OI) 1,10,000
Change in OI -7,500
Bid Price 2.05
Offer Price 2.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
542.10 -282.90 -34.29% 2774.80
Previous Close 825.00
Open 850.00
High 850.00
Low 542.10
Vol 2,250
Open Interest (OI) 1,250
Change in OI -1,000
Bid Price 747.35
Offer Price 867.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
0.90 -0.50 -35.71% 3316.00
Previous Close 1.40
Open 1.35
High 1.35
Low 0.90
Vol 5,250
Open Interest (OI) 44,750
Change in OI -4,000
Bid Price 0.90
Offer Price 1.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
30.00 -17.35 -36.64% 3286.90
Previous Close 47.35
Open 50.65
High 55.25
Low 29.50
Vol 17,05,500
Open Interest (OI) 5,54,750
Change in OI -34,750
Bid Price 28.00
Offer Price 30.00
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
5.05 -3.00 -37.27% 3311.85
Previous Close 8.05
Open 6.05
High 7.50
Low 4.55
Vol 31,500
Open Interest (OI) 24,750
Change in OI -5,000
Bid Price 4.55
Offer Price 7.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
3.50 -2.30 -39.66% 3313.40
Previous Close 5.80
Open 3.50
High 4.20
Low 3.30
Vol 8,250
Open Interest (OI) 9,000
Change in OI -250
Bid Price 1.65
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
CE3950.00
1.35 -0.90 -40.00% 3315.55
Previous Close 2.25
Open 2.95
High 2.95
Low 1.35
Vol 1,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
1.50 -1.00 -40.00% 3315.40
Previous Close 2.50
Open 2.00
High 2.00
Low 1.10
Vol 14,250
Open Interest (OI) 42,500
Change in OI -3,000
Bid Price 1.30
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
6.20 -4.25 -40.67% 3310.70
Previous Close 10.45
Open 8.30
High 9.00
Low 5.20
Vol 5,05,250
Open Interest (OI) 3,08,750
Change in OI -21,500
Bid Price 6.00
Offer Price 6.50
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
21.45 -14.85 -40.91% 3295.45
Previous Close 36.30
Open 29.35
High 31.00
Low 19.95
Vol 10,42,000
Open Interest (OI) 2,86,750
Change in OI -21,250
Bid Price 21.45
Offer Price 22.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
19.00 -13.45 -41.45% 3297.90
Previous Close 32.45
Open 30.85
High 37.25
Low 18.55
Vol 9,16,250
Open Interest (OI) 2,01,750
Change in OI 34,000
Bid Price 18.55
Offer Price 19.75
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
9.05 -6.85 -43.08% 3307.85
Previous Close 15.90
Open 14.75
High 17.05
Low 8.20
Vol 5,42,750
Open Interest (OI) 84,750
Change in OI 13,000
Bid Price 6.65
Offer Price 9.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
3.15 -2.40 -43.24% 3313.75
Previous Close 5.55
Open 5.05
High 5.20
Low 3.00
Vol 1,96,250
Open Interest (OI) 3,88,750
Change in OI -500
Bid Price 3.20
Offer Price 3.80
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
4.50 -3.50 -43.75% 3312.40
Previous Close 8.00
Open 7.85
High 7.90
Low 3.70
Vol 1,76,500
Open Interest (OI) 54,250
Change in OI 9,500
Bid Price 4.15
Offer Price 5.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
1.00 -0.80 -44.44% 3315.90
Previous Close 1.80
Open 2.00
High 2.00
Low 1.00
Vol 37,500
Open Interest (OI) 1,80,500
Change in OI -13,000
Bid Price 1.00
Offer Price 1.25
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
12.50 -10.25 -45.05% 3304.40
Previous Close 22.75
Open 22.95
High 25.00
Low 12.00
Vol 14,44,250
Open Interest (OI) 5,12,000
Change in OI -70,750
Bid Price 12.50
Offer Price 13.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3750.00
431.40 -359.35 -45.44% 2885.50
Previous Close 790.75
Open 431.35
High 431.40
Low 431.35
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 407.05
Offer Price 462.30
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
14.00 -11.70 -45.53% 3302.90
Previous Close 25.70
Open 20.95
High 20.95
Low 13.60
Vol 3,05,750
Open Interest (OI) 85,500
Change in OI -6,250
Bid Price 12.85
Offer Price 15.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
9.75 -8.40 -46.28% 3307.15
Previous Close 18.15
Open 17.35
High 17.35
Low 9.40
Vol 6,78,750
Open Interest (OI) 2,28,500
Change in OI -20,000
Bid Price 8.20
Offer Price 9.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
3.25 -2.85 -46.72% 3313.65
Previous Close 6.10
Open 6.05
High 6.10
Low 2.60
Vol 2,99,750
Open Interest (OI) 1,90,750
Change in OI -5,500
Bid Price 3.25
Offer Price 3.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
0.50 -0.45 -47.37% 3316.40
Previous Close 0.95
Open 0.95
High 0.95
Low 0.45
Vol 2,500
Open Interest (OI) 9,250
Change in OI -1,000
Bid Price 0.65
Offer Price 1.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
6.25 -5.70 -47.70% 3310.65
Previous Close 11.95
Open 12.00
High 12.00
Low 5.60
Vol 7,68,000
Open Interest (OI) 4,91,500
Change in OI 38,000
Bid Price 6.35
Offer Price 6.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
3.50 -3.25 -48.15% 3313.40
Previous Close 6.75
Open 5.60
High 6.00
Low 3.50
Vol 2,44,500
Open Interest (OI) 1,47,000
Change in OI -38,250
Bid Price 3.55
Offer Price 4.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
7.00 -6.80 -49.28% 3309.90
Previous Close 13.80
Open 9.15
High 13.00
Low 5.25
Vol 2,93,000
Open Interest (OI) 46,000
Change in OI -7,750
Bid Price 6.65
Offer Price 7.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
2.40 -2.40 -50.00% 3314.50
Previous Close 4.80
Open 2.90
High 5.50
Low 1.65
Vol 13,500
Open Interest (OI) 23,250
Change in OI -3,250
Bid Price 2.00
Offer Price 2.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
1.30 -1.40 -51.85% 3315.60
Previous Close 2.70
Open 2.05
High 2.30
Low 0.65
Vol 2,500
Open Interest (OI) 10,750
Change in OI -500
Bid Price 0.75
Offer Price 1.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
1.50 -2.05 -57.75% 3315.40
Previous Close 3.55
Open 3.65
High 3.65
Low 1.40
Vol 89,500
Open Interest (OI) 1,53,750
Change in OI -17,250
Bid Price 1.50
Offer Price 1.80
Bid Quantity 13,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
1.00 -1.70 -62.96% 3315.90
Previous Close 2.70
Open 2.00
High 2.15
Low 1.00
Vol 53,000
Open Interest (OI) 1,03,500
Change in OI -11,500
Bid Price 0.90
Offer Price 1.00
Bid Quantity 3,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
375.00 10.00 2.74% 2941.90
Previous Close 365.00
Open 388.00
High 390.00
Low 375.00
Vol 2,500
Open Interest (OI) 3,500
Change in OI 1,000
Bid Price 357.30
Offer Price 387.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
296.50 0.00 0.00% 3020.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 144.00
Offer Price 352.10
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
80.35 0.00 0.00% 3236.55
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 59.90
Offer Price 109.90
Bid Quantity 250
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% 3306.90
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 4.00
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
595.95 0.00 0.00% 2720.95
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 537.90
Offer Price 739.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
223.75 -15.50 -6.48% 3093.15
Previous Close 239.25
Open 254.95
High 260.00
Low 223.75
Vol 5,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 217.95
Offer Price 224.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
265.00 -20.15 -7.07% 3051.90
Previous Close 285.15
Open 270.00
High 270.00
Low 254.65
Vol 2,000
Open Interest (OI) 5,000
Change in OI 1,500
Bid Price 140.05
Offer Price 290.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
145.10 -11.45 -7.31% 3171.80
Previous Close 156.55
Open 159.00
High 163.55
Low 114.15
Vol 11,250
Open Interest (OI) 11,750
Change in OI 5,750
Bid Price 144.00
Offer Price 146.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
166.80 -15.25 -8.38% 3150.10
Previous Close 182.05
Open 195.95
High 198.00
Low 161.75
Vol 35,750
Open Interest (OI) 30,750
Change in OI 1,250
Bid Price 165.40
Offer Price 168.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
22.95 -2.35 -9.29% 3293.95
Previous Close 25.30
Open 20.00
High 25.00
Low 18.00
Vol 4,250
Open Interest (OI) 9,000
Change in OI 2,000
Bid Price 18.50
Offer Price 22.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
190.85 -20.15 -9.55% 3126.05
Previous Close 211.00
Open 213.30
High 213.30
Low 190.85
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 191.00
Offer Price 196.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
124.65 -13.80 -9.97% 3192.25
Previous Close 138.45
Open 147.25
High 153.70
Low 122.75
Vol 57,250
Open Interest (OI) 60,750
Change in OI 6,500
Bid Price 122.55
Offer Price 125.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
207.05 -22.95 -9.98% 3109.85
Previous Close 230.00
Open 199.85
High 207.05
Low 194.00
Vol 1,250
Open Interest (OI) 3,250
Change in OI 750
Bid Price 209.05
Offer Price 213.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
155.00 -17.55 -10.17% 3161.90
Previous Close 172.55
Open 145.95
High 157.75
Low 141.25
Vol 53,500
Open Interest (OI) 44,000
Change in OI 29,250
Bid Price 153.75
Offer Price 155.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
110.50 -13.10 -10.60% 3206.40
Previous Close 123.60
Open 113.05
High 114.55
Low 101.00
Vol 34,250
Open Interest (OI) 40,250
Change in OI 7,750
Bid Price 110.65
Offer Price 112.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
130.00 -16.70 -11.38% 3186.90
Previous Close 146.70
Open 123.70
High 130.00
Low 122.80
Vol 4,000
Open Interest (OI) 4,750
Change in OI 1,000
Bid Price 129.70
Offer Price 133.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
6.00 -0.80 -11.76% 3310.90
Previous Close 6.80
Open 6.75
High 7.00
Low 5.00
Vol 7,000
Open Interest (OI) 45,750
Change in OI 0
Bid Price 5.20
Offer Price 6.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
108.90 -15.75 -12.64% 3208.00
Previous Close 124.65
Open 118.05
High 120.00
Low 108.90
Vol 2,750
Open Interest (OI) 3,250
Change in OI 1,500
Bid Price 100.95
Offer Price 107.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
76.80 -11.55 -13.07% 3240.10
Previous Close 88.35
Open 81.05
High 84.00
Low 69.00
Vol 55,000
Open Interest (OI) 33,500
Change in OI 13,000
Bid Price 73.80
Offer Price 76.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
88.00 -14.50 -14.15% 3228.90
Previous Close 102.50
Open 104.05
High 111.00
Low 85.00
Vol 1,26,750
Open Interest (OI) 1,15,250
Change in OI 18,500
Bid Price 87.20
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
88.30 -16.70 -15.90% 3228.60
Previous Close 105.00
Open 88.30
High 88.30
Low 88.30
Vol 250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 90.25
Offer Price 94.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
29.00 -5.55 -16.06% 3287.90
Previous Close 34.55
Open 39.00
High 39.00
Low 29.00
Vol 19,500
Open Interest (OI) 17,500
Change in OI 7,750
Bid Price 26.75
Offer Price 29.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
61.75 -11.90 -16.16% 3255.15
Previous Close 73.65
Open 77.05
High 79.95
Low 59.40
Vol 68,000
Open Interest (OI) 50,750
Change in OI 20,250
Bid Price 61.80
Offer Price 65.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
32.00 -7.95 -19.90% 3284.90
Previous Close 39.95
Open 30.05
High 34.95
Low 28.90
Vol 9,250
Open Interest (OI) 19,250
Change in OI 2,000
Bid Price 29.50
Offer Price 35.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
14.00 -3.65 -20.68% 3302.90
Previous Close 17.65
Open 18.30
High 22.00
Low 13.80
Vol 17,000
Open Interest (OI) 52,500
Change in OI 6,000
Bid Price 14.00
Offer Price 14.55
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
13.00 -3.70 -22.16% 3303.90
Previous Close 16.70
Open 15.00
High 18.00
Low 12.05
Vol 3,000
Open Interest (OI) 18,000
Change in OI 250
Bid Price 12.20
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
46.05 -13.45 -22.61% 3270.85
Previous Close 59.50
Open 54.05
High 55.00
Low 44.75
Vol 73,000
Open Interest (OI) 1,14,500
Change in OI 13,000
Bid Price 46.00
Offer Price 49.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
40.00 -12.40 -23.66% 3276.90
Previous Close 52.40
Open 46.00
High 50.00
Low 40.00
Vol 19,000
Open Interest (OI) 36,250
Change in OI 9,750
Bid Price 38.90
Offer Price 43.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2500.00
838.00 -262.10 -23.83% 2478.90
Previous Close 1100.10
Open 840.00
High 840.00
Low 838.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 733.60
Offer Price 926.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
20.00 -6.95 -25.79% 3296.90
Previous Close 26.95
Open 22.00
High 22.00
Low 20.00
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 17.35
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
165.00 -102.85 -38.40% 3151.90
Previous Close 267.85
Open 165.00
High 165.00
Low 165.00
Vol 1,250
Open Interest (OI) 4,500
Change in OI 500
Bid Price 180.20
Offer Price 224.85
Bid Quantity 250
Offer Quantity 750

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