Bajaj Finance Ltd.

NSE Symbol: BAJFINANCE | BSE Code: 500034 | ISIN: INE296A01024 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

4613.65

Change	Change %
134.05	2.99%
Updated:20 Apr, 2021, 15:59 PM IST

BSE

4610.00

Change	Change %
131.95	2.95%
Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3900.00	12.60	1.90	17.76%	4601.05
Previous Close 10.70 Open 11.50 High 13.40 Low 8.60 Vol 1,70,000 Open Interest (OI) 49,250 Change in OI 0 Bid Price 11.35 Offer Price 13.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5400.00	6.00	0.70	13.21%	4607.65
Previous Close 5.30 Open 6.60 High 10.00 Low 3.75 Vol 1,51,500 Open Interest (OI) 1,83,750 Change in OI 0 Bid Price 6.00 Offer Price 6.80 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5800.00	2.20	0.20	10.00%	4611.45
Previous Close 2.00 Open 3.10 High 3.10 Low 1.55 Vol 9,750 Open Interest (OI) 55,000 Change in OI 0 Bid Price 2.15 Offer Price 2.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5900.00	1.80	0.15	9.09%	4611.85
Previous Close 1.65 Open 2.95 High 2.95 Low 1.30 Vol 10,250 Open Interest (OI) 29,250 Change in OI 0 Bid Price 1.70 Offer Price 2.25 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6600.00	1.25	0.10	8.70%	4612.40
Previous Close 1.15 Open 1.00 High 1.25 Low 1.00 Vol 500 Open Interest (OI) 2,750 Change in OI 0 Bid Price 1.20 Offer Price 1.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4400.00	65.00	3.70	6.04%	4548.65
Previous Close 61.30 Open 85.05 High 85.05 Low 44.00 Vol 8,15,250 Open Interest (OI) 1,55,250 Change in OI 0 Bid Price 63.05 Offer Price 65.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4200.00	30.60	1.65	5.70%	4583.05
Previous Close 28.95 Open 48.00 High 48.00 Low 21.60 Vol 5,00,750 Open Interest (OI) 1,46,000 Change in OI 0 Bid Price 30.50 Offer Price 32.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4100.00	21.75	1.15	5.58%	4591.90
Previous Close 20.60 Open 25.00 High 25.70 Low 15.30 Vol 1,72,500 Open Interest (OI) 62,000 Change in OI 0 Bid Price 21.05 Offer Price 21.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4700.00	188.80	9.00	5.01%	4424.85
Previous Close 179.80 Open 176.65 High 209.90 Low 132.00 Vol 3,56,000 Open Interest (OI) 86,250 Change in OI 0 Bid Price 179.85 Offer Price 190.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4600.00	135.00	6.30	4.90%	4478.65
Previous Close 128.70 Open 159.20 High 159.20 Low 92.60 Vol 13,74,250 Open Interest (OI) 1,66,250 Change in OI 0 Bid Price 133.05 Offer Price 139.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5200.00	10.10	0.45	4.66%	4603.55
Previous Close 9.65 Open 11.00 High 18.80 Low 7.95 Vol 5,03,500 Open Interest (OI) 2,59,500 Change in OI 0 Bid Price 10.05 Offer Price 10.60 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4500.00	93.00	4.10	4.61%	4520.65
Previous Close 88.90 Open 115.00 High 115.00 Low 62.70 Vol 11,96,250 Open Interest (OI) 3,08,500 Change in OI 0 Bid Price 91.20 Offer Price 95.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5500.00	4.95	0.20	4.21%	4608.70
Previous Close 4.75 Open 4.75 High 7.25 Low 4.20 Vol 1,60,250 Open Interest (OI) 2,50,750 Change in OI 0 Bid Price 4.50 Offer Price 5.00 Bid Quantity 1,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5100.00	15.00	0.60	4.17%	4598.65
Previous Close 14.40 Open 15.10 High 27.50 Low 11.70 Vol 6,34,750 Open Interest (OI) 2,50,500 Change in OI 0 Bid Price 12.05 Offer Price 15.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4000.00	15.10	0.55	3.78%	4598.55
Previous Close 14.55 Open 25.50 High 25.50 Low 11.40 Vol 5,48,500 Open Interest (OI) 3,42,250 Change in OI 0 Bid Price 15.00 Offer Price 15.20 Bid Quantity 250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5300.00	7.30	0.25	3.55%	4606.35
Previous Close 7.05 Open 7.90 High 13.35 Low 6.20 Vol 4,06,500 Open Interest (OI) 2,03,000 Change in OI 0 Bid Price 7.10 Offer Price 8.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4300.00	43.65	1.40	3.31%	4570.00
Previous Close 42.25 Open 43.10 High 52.35 Low 30.60 Vol 4,82,750 Open Interest (OI) 1,18,500 Change in OI 0 Bid Price 44.00 Offer Price 46.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4400.00	276.30	6.50	2.41%	4337.35
Previous Close 269.80 Open 250.00 High 350.00 Low 237.90 Vol 50,250 Open Interest (OI) 27,250 Change in OI 0 Bid Price 247.45 Offer Price 271.65 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4800.00	253.15	4.90	1.97%	4360.50
Previous Close 248.25 Open 243.25 High 276.30 Low 183.60 Vol 38,500 Open Interest (OI) 84,000 Change in OI 0 Bid Price 246.80 Offer Price 268.00 Bid Quantity 1,000 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5000.00	22.00	0.35	1.62%	4591.65
Previous Close 21.65 Open 21.70 High 41.45 Low 17.15 Vol 14,49,250 Open Interest (OI) 3,51,750 Change in OI 0 Bid Price 21.00 Offer Price 22.30 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3500.00	4.00	0.05	1.27%	4609.65
Previous Close 3.95 Open 3.95 High 4.50 Low 3.10 Vol 30,500 Open Interest (OI) 63,500 Change in OI 0 Bid Price 3.30 Offer Price 4.00 Bid Quantity 250 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5000.00	415.00	2.85	0.69%	4198.65
Previous Close 412.15 Open 386.50 High 450.00 Low 323.80 Vol 19,500 Open Interest (OI) 93,000 Change in OI 0 Bid Price 415.05 Offer Price 425.40 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6200.00	1.50	0.00	0.00%	4612.15
Previous Close 1.50 Open 1.95 High 1.95 Low 1.50 Vol 2,750 Open Interest (OI) 26,500 Change in OI 0 Bid Price 1.20 Offer Price 1.70 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4300.00	359.90	0.00	0.00%	4253.75
Previous Close 359.90 Open 385.90 High 426.70 Low 359.90 Vol 2,750 Open Interest (OI) 2,500 Change in OI 0 Bid Price 326.50 Offer Price 352.65 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5200.00	574.95	0.00	0.00%	4038.70
Previous Close 574.95 Open 560.00 High 574.95 Low 517.80 Vol 5,250 Open Interest (OI) 49,750 Change in OI 0 Bid Price 601.70 Offer Price 614.65 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5300.00	700.00	0.00	0.00%	3913.65
Previous Close 700.00 Open 650.00 High 700.00 Low 618.00 Vol 6,750 Open Interest (OI) 38,250 Change in OI 0 Bid Price 696.10 Offer Price 713.20 Bid Quantity 750 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3900.00	1360.00	0.00	0.00%	3253.65
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 632.20 Offer Price 722.40 Bid Quantity 1,250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5600.00	3.70	0.00	0.00%	4609.95
Previous Close 3.70 Open 4.00 High 5.85 Low 3.00 Vol 34,000 Open Interest (OI) 1,01,000 Change in OI 0 Bid Price 3.35 Offer Price 4.00 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5600.00	951.00	0.00	0.00%	3662.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,500 Change in OI 0 Bid Price 986.55 Offer Price 1113.65 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5100.00	475.00	0.00	0.00%	4138.65
Previous Close 475.00 Open 440.00 High 495.10 Low 421.85 Vol 1,750 Open Interest (OI) 40,500 Change in OI 0 Bid Price 504.65 Offer Price 520.95 Bid Quantity 500 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6400.00	1.00	0.00	0.00%	4612.65
Previous Close 1.00 Open 1.00 High 1.00 Low 1.00 Vol 250 Open Interest (OI) 6,750 Change in OI 0 Bid Price 1.10 Offer Price 2.00 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4000.00	614.15	0.00	0.00%	3999.50
Previous Close 614.15 Open 675.00 High 725.00 Low 614.15 Vol 1,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 598.15 Offer Price 619.65 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6700.00	7.00	0.00	0.00%	4606.65
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 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5500.00	850.00	0.00	0.00%	3763.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,500 Change in OI 0 Bid Price 889.95 Offer Price 911.90 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3600.00	1073.40	0.00	0.00%	3540.25
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 908.60 Offer Price 1025.10 Bid Quantity 4,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6000.00	2.00	0.00	0.00%	4611.65
Previous Close 2.00 Open 2.55 High 3.95 Low 1.45 Vol 1,87,000 Open Interest (OI) 1,39,250 Change in OI 0 Bid Price 2.00 Offer Price 2.15 Bid Quantity 5,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE6000.00	1501.90	0.00	0.00%	3111.75
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 1227.90 Offer Price 1514.45 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6500.00	1.25	0.00	0.00%	4612.40
Previous Close 1.25 Open 1.05 High 1.55 Low 1.00 Vol 6,500 Open Interest (OI) 23,750 Change in OI 0 Bid Price 1.10 Offer Price 1.20 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6900.00	0.15	0.00	0.00%	4613.50
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 1.95 Bid Quantity 5,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5700.00	1029.00	0.00	0.00%	3584.65
Previous Close 1029.00 Open 1029.00 High 1029.00 Low 1029.00 Vol 250 Open Interest (OI) 10,000 Change in OI 0 Bid Price 1088.85 Offer Price 1105.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3500.00	1135.25	0.00	0.00%	3478.40
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 978.80 Offer Price 1121.25 Bid Quantity 4,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE3700.00	1560.00	0.00	0.00%	3053.65
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 821.20 Offer Price 923.35 Bid Quantity 4,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6100.00	2.55	0.00	0.00%	4611.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,000 Change in OI 0 Bid Price 1.50 Offer Price 3.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5400.00	775.00	0.00	0.00%	3838.65
Previous Close 775.00 Open 775.00 High 775.00 Low 775.00 Vol 250 Open Interest (OI) 12,000 Change in OI 0 Bid Price 792.40 Offer Price 811.70 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE5800.00	656.40	0.00	0.00%	3957.25
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 1184.50 Offer Price 1291.70 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6800.00	4.00	0.00	0.00%	4609.65
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 0.20 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4200.00	456.00	0.00	0.00%	4157.65
Previous Close 456.00 Open 450.00 High 456.00 Low 450.00 Vol 750 Open Interest (OI) 12,750 Change in OI 0 Bid Price 346.00 Offer Price 437.35 Bid Quantity 1,000 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4100.00	412.75	0.00	0.00%	4200.90
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 514.60 Offer Price 528.40 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE6300.00	1.50	0.00	0.00%	4612.15
Previous Close 1.50 Open 2.00 High 2.00 Low 1.50 Vol 1,000 Open Interest (OI) 10,500 Change in OI 0 Bid Price 1.50 Offer Price 1.90 Bid Quantity 3,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE4900.00	357.00	0.00	0.00%	4256.65
Previous Close 357.00 Open 301.00 High 357.00 Low 250.00 Vol 13,000 Open Interest (OI) 55,000 Change in OI 0 Bid Price 326.50 Offer Price 340.60 Bid Quantity 250 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4700.00	90.50	-1.25	-1.36%	4523.15
Previous Close 91.75 Open 88.20 High 146.45 Low 75.70 Vol 22,32,000 Open Interest (OI) 2,03,500 Change in OI 0 Bid Price 86.75 Offer Price 90.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4600.00	136.00	-3.05	-2.19%	4477.65
Previous Close 139.05 Open 140.05 High 206.15 Low 115.85 Vol 9,60,500 Open Interest (OI) 1,04,750 Change in OI 0 Bid Price 129.60 Offer Price 136.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3400.00	3.15	-0.10	-3.08%	4610.50
Previous Close 3.25 Open 6.80 High 6.80 Low 3.05 Vol 3,000 Open Interest (OI) 4,250 Change in OI 0 Bid Price 3.25 Offer Price 3.90 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE5700.00	2.70	-0.10	-3.57%	4610.95
Previous Close 2.80 Open 3.25 High 3.80 Low 2.30 Vol 17,500 Open Interest (OI) 76,000 Change in OI 0 Bid Price 2.65 Offer Price 3.00 Bid Quantity 1,500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3800.00	8.00	-0.35	-4.19%	4605.65
Previous Close 8.35 Open 11.95 High 11.95 Low 6.40 Vol 48,000 Open Interest (OI) 42,500 Change in OI 0 Bid Price 8.25 Offer Price 10.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4800.00	55.00	-2.70	-4.68%	4558.65
Previous Close 57.70 Open 58.00 High 98.80 Low 45.75 Vol 16,22,000 Open Interest (OI) 1,95,500 Change in OI 0 Bid Price 54.00 Offer Price 55.00 Bid Quantity 1,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4900.00	33.00	-1.85	-5.31%	4580.65
Previous Close 34.85 Open 41.95 High 64.05 Low 27.25 Vol 10,36,500 Open Interest (OI) 2,23,500 Change in OI 0 Bid Price 30.05 Offer Price 34.30 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK CE4500.00	190.00	-11.05	-5.50%	4423.65
Previous Close 201.05 Open 175.50 High 275.00 Low 173.60 Vol 2,88,250 Open Interest (OI) 67,500 Change in OI 0 Bid Price 181.95 Offer Price 202.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3700.00	5.50	-0.55	-9.09%	4608.15
Previous Close 6.05 Open 6.55 High 7.05 Low 4.90 Vol 11,250 Open Interest (OI) 22,500 Change in OI 0 Bid Price 5.50 Offer Price 7.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-04-2021	OPTSTK PE3600.00	4.45	-0.55	-11.00%	4609.20
Previous Close 5.00 Open 4.55 High 5.95 Low 4.15 Vol 13,250 Open Interest (OI) 24,500 Change in OI 0 Bid Price 4.30 Offer Price 7.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4000.00	54.00	2.65	5.16%	4559.65
Previous Close 51.35 Open 53.05 High 57.85 Low 44.65 Vol 1,06,000 Open Interest (OI) 79,500 Change in OI 0 Bid Price 52.20 Offer Price 56.00 Bid Quantity 2,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4700.00	217.50	5.40	2.55%	4396.15
Previous Close 212.10 Open 244.25 High 264.75 Low 206.50 Vol 8,500 Open Interest (OI) 5,750 Change in OI 0 Bid Price 201.15 Offer Price 235.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4500.00	301.15	5.55	1.88%	4312.50
Previous Close 295.60 Open 266.15 High 367.35 Low 266.15 Vol 5,500 Open Interest (OI) 2,750 Change in OI 0 Bid Price 275.55 Offer Price 361.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4600.00	230.00	2.85	1.25%	4383.65
Previous Close 227.15 Open 245.00 High 245.00 Low 197.50 Vol 8,750 Open Interest (OI) 13,500 Change in OI 0 Bid Price 200.00 Offer Price 239.95 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4100.00	67.40	0.80	1.20%	4546.25
Previous Close 66.60 Open 69.55 High 70.00 Low 58.00 Vol 26,250 Open Interest (OI) 33,500 Change in OI 0 Bid Price 60.15 Offer Price 88.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE5000.00	441.20	0.15	0.03%	4172.45
Previous Close 441.05 Open 360.00 High 470.35 Low 360.00 Vol 2,750 Open Interest (OI) 21,250 Change in OI 0 Bid Price 442.10 Offer Price 532.90 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE6000.00	10.50	0.00	0.00%	4603.15
Previous Close 10.50 Open 12.65 High 14.05 Low 10.50 Vol 7,250 Open Interest (OI) 23,500 Change in OI 0 Bid Price 10.00 Offer Price 18.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE6900.00	6.00	0.00	0.00%	4607.65
Previous Close 6.00 Open 6.00 High 6.00 Low 6.00 Vol 250 Open Interest (OI) 750 Change in OI 0 Bid Price 2.00 Offer Price 6.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4300.00	125.00	0.00	0.00%	4488.65
Previous Close 125.00 Open 125.00 High 125.00 Low 125.00 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 92.15 Offer Price 195.55 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5200.00	63.00	0.00	0.00%	4550.65
Previous Close 63.00 Open 63.00 High 63.00 Low 63.00 Vol 250 Open Interest (OI) 500 Change in OI 0 Bid Price 58.00 Offer Price 108.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE5200.00	440.80	0.00	0.00%	4172.85
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 482.70 Offer Price 751.95 Bid Quantity 750 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5300.00	49.10	0.00	0.00%	4564.55
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 42.80 Offer Price 75.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5600.00	28.15	0.00	0.00%	4585.50
Previous Close 28.15 Open 35.00 High 35.00 Low 28.15 Vol 750 Open Interest (OI) 2,000 Change in OI 0 Bid Price 20.00 Offer Price 31.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5100.00	90.00	0.00	0.00%	4523.65
Previous Close 90.00 Open 110.00 High 115.00 Low 86.30 Vol 7,500 Open Interest (OI) 4,250 Change in OI 0 Bid Price 75.45 Offer Price 87.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE5100.00	400.00	0.00	0.00%	4213.65
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 405.40 Offer Price 680.10 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4600.00	285.00	0.00	0.00%	4328.65
Previous Close 285.00 Open 277.70 High 285.00 Low 277.70 Vol 1,000 Open Interest (OI) 1,500 Change in OI 0 Bid Price 90.10 Offer Price 285.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE3600.00	40.30	0.00	0.00%	4573.35
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 10.95 Offer Price 20.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE6300.00	52.00	0.00	0.00%	4561.65
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 4.00 Offer Price 11.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4900.00	200.00	0.00	0.00%	4413.65
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 0.00 Offer Price 610.50 Bid Quantity 0 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4800.00	340.00	0.00	0.00%	4273.65
Previous Close 340.00 Open 297.55 High 340.00 Low 297.55 Vol 1,250 Open Interest (OI) 1,250 Change in OI 0 Bid Price 302.00 Offer Price 378.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4700.00	319.90	0.00	0.00%	4293.75
Previous Close 319.90 Open 232.00 High 319.90 Low 232.00 Vol 2,500 Open Interest (OI) 3,250 Change in OI 0 Bid Price 246.40 Offer Price 319.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4500.00	186.00	-0.10	-0.05%	4427.65
Previous Close 186.10 Open 188.95 High 200.05 Low 152.00 Vol 63,000 Open Interest (OI) 1,57,000 Change in OI 0 Bid Price 187.40 Offer Price 200.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4200.00	90.00	-0.05	-0.06%	4523.65
Previous Close 90.05 Open 85.00 High 95.00 Low 72.05 Vol 6,500 Open Interest (OI) 8,750 Change in OI 0 Bid Price 90.00 Offer Price 109.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE4800.00	169.15	-0.70	-0.41%	4444.50
Previous Close 169.85 Open 179.95 High 212.30 Low 158.15 Vol 14,250 Open Interest (OI) 17,000 Change in OI 0 Bid Price 164.90 Offer Price 175.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5000.00	108.10	-2.05	-1.86%	4505.55
Previous Close 110.15 Open 114.95 High 142.50 Low 100.00 Vol 78,500 Open Interest (OI) 69,000 Change in OI 0 Bid Price 105.05 Offer Price 109.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE3500.00	9.60	-0.25	-2.54%	4604.05
Previous Close 9.85 Open 13.05 High 15.35 Low 8.10 Vol 16,750 Open Interest (OI) 34,750 Change in OI 0 Bid Price 9.60 Offer Price 11.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK CE5500.00	33.50	-1.00	-2.90%	4580.15
Previous Close 34.50 Open 37.95 High 46.60 Low 31.75 Vol 56,250 Open Interest (OI) 56,250 Change in OI 0 Bid Price 33.50 Offer Price 35.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-05-2021	OPTSTK PE4400.00	150.00	-6.95	-4.43%	4463.65
Previous Close 156.95 Open 139.55 High 171.30 Low 122.00 Vol 6,250 Open Interest (OI) 13,500 Change in OI 0 Bid Price 143.10 Offer Price 175.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-06-2021	OPTSTK PE4500.00	299.95	0.00	0.00%	4313.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-06-2021	OPTSTK PE4000.00	99.95	0.00	0.00%	4513.70
Previous Close 99.95 Open 99.00 High 110.00 Low 85.00 Vol 9,500 Open Interest (OI) 8,000 Change in OI 0 Bid Price 86.00 Offer Price 108.00 Bid Quantity 250 Offer Quantity 250 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bajaj Finance Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Bajaj Finance Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Bajaj Finance's Price Swing Today

40.65% 59.35%

Recovery from Intraday Low Fall from Intrday High

36.22% 63.78%

Recovery from Intraday Low Fall from Intrday High

Bajaj Finance's News and Announcements

Bajaj Finance Shares Bounce Back On Strong Loan Book

By NDTV on 09 Jul 2019 | 06:34 AM

Announcement under Regulation 30 (LODR)-Issue of Securities

By BSE on 27 Jul 2018 | 16:30 PM

Shareholder Meeting / Postal Ballot-Outcome of AGM

By BSE on 20 Jul 2018 | 14:11 PM

Shareholders meeting

By NSE on 20 Jul 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Acquisition

By BSE on 19 Jul 2018 | 12:35 PM

Bajaj Finance's Recent video coverage

Bajaj Finance's Corporate Information

Bajaj Finance's Reports

Bajaj Auto Finance (BAFL), incorporated in 1987, is engaged in business of retail financing. Earlier BAFL was promoted by Bajaj Auto and Bajaj Auto Holdings. Bajaj Auto is the second largest manufa...

Management Info

Rahul Bajaj Chairman

Rajeev Jain Managing Director

Vijay R Secretary

Registered Office

Address: Akrudi Akrudi 0,-

Tel: 020-30186072

Fax: 020-30186364

Email: anant.damle@bajajfinserv.in

Website: www.bajajfinserv.in/finance

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Bajaj Finance Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Bajaj Finance

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites