Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4688.70
Change Change %
75.05 1.63%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
4691.70
Change Change %
81.70 1.77%

Updated:22 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
CE5900.00
3.00 1.35 81.82% 4685.70
Previous Close 1.65
Open 1.25
High 4.00
Low 1.25
Vol 5,250
Open Interest (OI) 26,500
Change in OI -2,750
Bid Price 2.05
Offer Price 3.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6400.00
1.50 0.50 50.00% 4687.20
Previous Close 1.00
Open 1.50
High 1.50
Low 1.50
Vol 250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.40
Offer Price 2.20
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5800.00
2.80 0.80 40.00% 4685.90
Previous Close 2.00
Open 2.00
High 2.90
Low 1.70
Vol 7,250
Open Interest (OI) 51,500
Change in OI -3,500
Bid Price 1.70
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6000.00
2.55 0.55 27.50% 4686.15
Previous Close 2.00
Open 1.20
High 3.00
Low 1.20
Vol 27,500
Open Interest (OI) 1,27,250
Change in OI -12,000
Bid Price 2.05
Offer Price 2.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4900.00
43.50 8.65 24.82% 4645.20
Previous Close 34.85
Open 23.70
High 54.50
Low 20.80
Vol 6,95,750
Open Interest (OI) 1,86,000
Change in OI -37,500
Bid Price 42.50
Offer Price 46.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4800.00
71.20 13.50 23.40% 4617.50
Previous Close 57.70
Open 37.05
High 87.95
Low 33.10
Vol 11,12,250
Open Interest (OI) 2,15,750
Change in OI 20,250
Bid Price 70.05
Offer Price 71.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4700.00
113.20 21.45 23.38% 4575.50
Previous Close 91.75
Open 62.05
High 135.95
Low 57.00
Vol 14,98,000
Open Interest (OI) 1,75,500
Change in OI -28,000
Bid Price 113.15
Offer Price 116.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4600.00
169.00 29.95 21.54% 4519.70
Previous Close 139.05
Open 100.00
High 196.00
Low 94.60
Vol 7,55,000
Open Interest (OI) 95,000
Change in OI -9,750
Bid Price 168.20
Offer Price 170.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4500.00
244.05 43.00 21.39% 4444.65
Previous Close 201.05
Open 158.80
High 265.05
Low 150.05
Vol 2,65,250
Open Interest (OI) 57,250
Change in OI -10,250
Bid Price 236.30
Offer Price 243.75
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4400.00
326.60 56.80 21.05% 4362.10
Previous Close 269.80
Open 222.00
High 345.00
Low 222.00
Vol 21,750
Open Interest (OI) 25,250
Change in OI -2,000
Bid Price 315.80
Offer Price 324.60
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5000.00
26.10 4.45 20.55% 4662.60
Previous Close 21.65
Open 14.15
High 33.00
Low 10.55
Vol 11,22,250
Open Interest (OI) 2,87,750
Change in OI -64,000
Bid Price 26.05
Offer Price 26.45
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5700.00
3.25 0.45 16.07% 4685.45
Previous Close 2.80
Open 2.70
High 3.25
Low 1.95
Vol 10,750
Open Interest (OI) 71,250
Change in OI -4,750
Bid Price 2.20
Offer Price 4.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5100.00
16.00 1.60 11.11% 4672.70
Previous Close 14.40
Open 8.15
High 19.70
Low 8.10
Vol 5,54,250
Open Interest (OI) 2,04,750
Change in OI -45,750
Bid Price 15.95
Offer Price 16.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5200.00
10.70 1.05 10.88% 4678.00
Previous Close 9.65
Open 8.05
High 12.70
Low 5.65
Vol 3,51,750
Open Interest (OI) 2,39,250
Change in OI -20,250
Bid Price 10.45
Offer Price 10.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4300.00
397.25 37.35 10.38% 4291.45
Previous Close 359.90
Open 324.00
High 397.25
Low 324.00
Vol 500
Open Interest (OI) 2,750
Change in OI 250
Bid Price 400.15
Offer Price 412.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4000.00
658.65 44.50 7.25% 4030.05
Previous Close 614.15
Open 656.25
High 658.65
Low 656.25
Vol 500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 684.05
Offer Price 694.15
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5300.00
7.50 0.45 6.38% 4681.20
Previous Close 7.05
Open 7.35
High 8.75
Low 5.05
Vol 3,23,750
Open Interest (OI) 1,78,750
Change in OI -24,250
Bid Price 7.40
Offer Price 7.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5500.00
902.90 52.90 6.22% 3785.80
Previous Close 850.00
Open 902.90
High 902.90
Low 902.90
Vol 500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 774.25
Offer Price 837.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5400.00
780.95 5.95 0.77% 3907.75
Previous Close 775.00
Open 842.25
High 842.25
Low 780.95
Vol 500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 645.10
Offer Price 734.80
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6700.00
7.00 0.00 0.00% 4681.70
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 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3600.00
1073.40 0.00 0.00% 3615.30
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 956.10
Offer Price 1165.65
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE6000.00
1501.90 0.00 0.00% 3186.80
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 1174.25
Offer Price 1362.05
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6900.00
0.15 0.00 0.00% 4688.55
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 0.05
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5700.00
1029.00 0.00 0.00% 3659.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1011.75
Offer Price 1025.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3500.00
1135.25 0.00 0.00% 3553.45
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 1040.45
Offer Price 1294.15
Bid Quantity 4,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6600.00
1.25 0.00 0.00% 4687.45
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 0.10
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6100.00
2.55 0.00 0.00% 4686.15
Previous Close 2.55
Open 2.55
High 2.55
Low 2.55
Vol 250
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5800.00
656.40 0.00 0.00% 4032.30
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 982.15
Offer Price 1370.15
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6800.00
4.00 0.00 0.00% 4684.70
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 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4100.00
412.75 0.00 0.00% 4275.95
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 520.25
Offer Price 684.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6300.00
1.50 0.00 0.00% 4687.20
Previous Close 1.50
Open 1.55
High 1.55
Low 1.50
Vol 750
Open Interest (OI) 10,750
Change in OI 250
Bid Price 1.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5600.00
902.00 -49.00 -5.15% 3786.70
Previous Close 951.00
Open 902.00
High 902.00
Low 902.00
Vol 250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 798.65
Offer Price 978.75
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3700.00
5.50 -0.55 -9.09% 4683.20
Previous Close 6.05
Open 6.00
High 7.00
Low 4.30
Vol 8,750
Open Interest (OI) 22,250
Change in OI -250
Bid Price 4.25
Offer Price 5.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5100.00
430.65 -44.35 -9.34% 4258.05
Previous Close 475.00
Open 532.25
High 532.25
Low 430.00
Vol 1,500
Open Interest (OI) 40,000
Change in OI -500
Bid Price 430.05
Offer Price 442.75
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5200.00
520.00 -54.95 -9.56% 4168.70
Previous Close 574.95
Open 657.90
High 657.90
Low 520.00
Vol 8,750
Open Interest (OI) 43,000
Change in OI -6,750
Bid Price 525.55
Offer Price 536.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4200.00
411.90 -44.10 -9.67% 4276.80
Previous Close 456.00
Open 390.05
High 411.90
Low 390.05
Vol 500
Open Interest (OI) 12,500
Change in OI -250
Bid Price 472.00
Offer Price 551.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3600.00
4.50 -0.50 -10.00% 4684.20
Previous Close 5.00
Open 5.00
High 6.35
Low 4.10
Vol 2,000
Open Interest (OI) 23,500
Change in OI -1,000
Bid Price 3.60
Offer Price 4.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5300.00
625.00 -75.00 -10.71% 4063.70
Previous Close 700.00
Open 718.00
High 725.00
Low 625.00
Vol 4,000
Open Interest (OI) 37,000
Change in OI -1,250
Bid Price 618.40
Offer Price 630.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3500.00
3.50 -0.45 -11.39% 4685.20
Previous Close 3.95
Open 4.25
High 4.45
Low 3.00
Vol 8,000
Open Interest (OI) 61,000
Change in OI -2,500
Bid Price 3.15
Offer Price 3.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5500.00
4.15 -0.60 -12.63% 4684.55
Previous Close 4.75
Open 3.15
High 5.00
Low 3.05
Vol 1,03,250
Open Interest (OI) 2,22,750
Change in OI -28,000
Bid Price 4.15
Offer Price 4.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6200.00
1.25 -0.25 -16.67% 4687.45
Previous Close 1.50
Open 0.90
High 1.50
Low 0.90
Vol 750
Open Interest (OI) 26,250
Change in OI -250
Bid Price 0.95
Offer Price 1.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5000.00
340.00 -72.15 -17.51% 4348.70
Previous Close 412.15
Open 473.55
High 473.55
Low 320.05
Vol 13,000
Open Interest (OI) 85,500
Change in OI -7,500
Bid Price 342.65
Offer Price 346.40
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5600.00
3.00 -0.70 -18.92% 4685.70
Previous Close 3.70
Open 2.80
High 3.85
Low 2.55
Vol 17,750
Open Interest (OI) 92,500
Change in OI -8,500
Bid Price 2.65
Offer Price 3.85
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6500.00
1.00 -0.25 -20.00% 4687.70
Previous Close 1.25
Open 1.10
High 2.30
Low 1.00
Vol 3,000
Open Interest (OI) 22,500
Change in OI -1,250
Bid Price 1.15
Offer Price 1.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5400.00
4.15 -1.15 -21.70% 4684.55
Previous Close 5.30
Open 5.80
High 7.00
Low 3.45
Vol 1,11,500
Open Interest (OI) 1,36,750
Change in OI -47,000
Bid Price 4.50
Offer Price 5.85
Bid Quantity 3,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3900.00
8.15 -2.55 -23.83% 4680.55
Previous Close 10.70
Open 28.55
High 28.55
Low 7.70
Vol 1,47,000
Open Interest (OI) 50,250
Change in OI 1,000
Bid Price 8.00
Offer Price 8.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4800.00
188.80 -59.45 -23.95% 4499.90
Previous Close 248.25
Open 277.90
High 280.60
Low 175.00
Vol 22,750
Open Interest (OI) 79,250
Change in OI -4,750
Bid Price 187.75
Offer Price 197.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3400.00
2.40 -0.85 -26.15% 4686.30
Previous Close 3.25
Open 2.45
High 3.90
Low 2.40
Vol 1,250
Open Interest (OI) 4,500
Change in OI 250
Bid Price 2.50
Offer Price 3.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4700.00
132.50 -47.30 -26.31% 4556.20
Previous Close 179.80
Open 225.00
High 225.80
Low 123.00
Vol 2,03,750
Open Interest (OI) 1,00,500
Change in OI 14,250
Bid Price 133.00
Offer Price 135.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4000.00
10.60 -3.95 -27.15% 4678.10
Previous Close 14.55
Open 17.15
High 17.40
Low 9.70
Vol 4,30,750
Open Interest (OI) 3,23,000
Change in OI -19,250
Bid Price 10.40
Offer Price 10.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3800.00
5.95 -2.40 -28.74% 4682.75
Previous Close 8.35
Open 8.55
High 9.35
Low 5.70
Vol 80,250
Open Interest (OI) 48,500
Change in OI 6,000
Bid Price 5.75
Offer Price 5.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4900.00
252.85 -104.15 -29.17% 4435.85
Previous Close 357.00
Open 350.00
High 352.00
Low 241.30
Vol 6,750
Open Interest (OI) 52,000
Change in OI -3,000
Bid Price 259.90
Offer Price 283.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4100.00
14.45 -6.15 -29.85% 4674.25
Previous Close 20.60
Open 23.65
High 24.00
Low 13.30
Vol 1,46,500
Open Interest (OI) 62,750
Change in OI 750
Bid Price 13.90
Offer Price 14.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4600.00
90.25 -38.45 -29.88% 4598.45
Previous Close 128.70
Open 158.50
High 170.65
Low 82.05
Vol 6,03,750
Open Interest (OI) 1,73,500
Change in OI 7,250
Bid Price 89.05
Offer Price 91.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4200.00
20.00 -8.95 -30.92% 4668.70
Previous Close 28.95
Open 38.00
High 38.00
Low 18.40
Vol 2,74,250
Open Interest (OI) 1,41,750
Change in OI -4,250
Bid Price 19.55
Offer Price 20.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4500.00
61.00 -27.90 -31.38% 4627.70
Previous Close 88.90
Open 95.45
High 121.85
Low 54.00
Vol 9,71,500
Open Interest (OI) 3,16,250
Change in OI 7,750
Bid Price 60.00
Offer Price 60.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4400.00
41.80 -19.50 -31.81% 4646.90
Previous Close 61.30
Open 80.05
High 82.70
Low 38.45
Vol 6,57,500
Open Interest (OI) 1,69,750
Change in OI 14,500
Bid Price 41.00
Offer Price 41.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4300.00
28.60 -13.65 -32.31% 4660.10
Previous Close 42.25
Open 47.80
High 53.25
Low 26.35
Vol 4,07,750
Open Interest (OI) 1,27,000
Change in OI 8,500
Bid Price 27.80
Offer Price 28.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3700.00
875.00 -685.00 -43.91% 3813.70
Previous Close 1560.00
Open 875.00
High 875.00
Low 875.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 908.90
Offer Price 1067.75
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3900.00
675.00 -685.00 -50.37% 4013.70
Previous Close 1360.00
Open 675.00
High 675.00
Low 675.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 708.85
Offer Price 900.10
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4900.00
330.00 130.00 65.00% 4358.70
Previous Close 200.00
Open 322.45
High 330.00
Low 322.45
Vol 3,500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 305.45
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE3500.00
13.80 3.95 40.10% 4674.90
Previous Close 9.85
Open 11.55
High 15.10
Low 11.50
Vol 9,250
Open Interest (OI) 33,750
Change in OI -1,000
Bid Price 12.55
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5300.00
63.00 13.90 28.31% 4625.70
Previous Close 49.10
Open 100.80
High 100.80
Low 49.50
Vol 11,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 52.00
Offer Price 93.30
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5200.00
80.00 17.00 26.98% 4608.70
Previous Close 63.00
Open 68.70
High 86.05
Low 68.70
Vol 5,500
Open Interest (OI) 3,500
Change in OI 3,000
Bid Price 78.20
Offer Price 84.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5200.00
543.75 102.95 23.36% 4144.95
Previous Close 440.80
Open 548.35
High 586.55
Low 543.75
Vol 1,750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 501.25
Offer Price 654.15
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5100.00
469.20 69.20 17.30% 4219.50
Previous Close 400.00
Open 469.20
High 469.20
Low 469.20
Vol 750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 470.35
Offer Price 568.70
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6000.00
12.30 1.80 17.14% 4676.40
Previous Close 10.50
Open 13.95
High 14.50
Low 10.15
Vol 2,750
Open Interest (OI) 25,500
Change in OI 2,000
Bid Price 12.40
Offer Price 16.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5000.00
128.20 18.05 16.39% 4560.50
Previous Close 110.15
Open 90.05
High 135.00
Low 90.00
Vol 88,750
Open Interest (OI) 78,250
Change in OI 9,250
Bid Price 126.30
Offer Price 131.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5600.00
32.65 4.50 15.99% 4656.05
Previous Close 28.15
Open 29.00
High 32.65
Low 29.00
Vol 4,000
Open Interest (OI) 5,000
Change in OI 3,000
Bid Price 28.00
Offer Price 35.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4800.00
197.00 27.15 15.98% 4491.70
Previous Close 169.85
Open 150.05
High 226.00
Low 150.00
Vol 19,000
Open Interest (OI) 19,750
Change in OI 2,750
Bid Price 197.00
Offer Price 211.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5500.00
40.00 5.50 15.94% 4648.70
Previous Close 34.50
Open 29.95
High 43.95
Low 29.95
Vol 39,750
Open Interest (OI) 62,500
Change in OI 6,250
Bid Price 39.00
Offer Price 44.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4700.00
245.00 32.90 15.51% 4443.70
Previous Close 212.10
Open 190.00
High 256.00
Low 190.00
Vol 29,500
Open Interest (OI) 13,750
Change in OI 8,000
Bid Price 238.00
Offer Price 269.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4500.00
340.05 44.45 15.04% 4348.65
Previous Close 295.60
Open 295.60
High 370.00
Low 294.00
Vol 2,500
Open Interest (OI) 3,000
Change in OI 250
Bid Price 340.00
Offer Price 360.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5100.00
102.45 12.45 13.83% 4586.25
Previous Close 90.00
Open 85.00
High 102.45
Low 79.00
Vol 8,000
Open Interest (OI) 8,500
Change in OI 4,250
Bid Price 98.90
Offer Price 113.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4600.00
290.40 5.40 1.89% 4398.30
Previous Close 285.00
Open 252.65
High 300.00
Low 228.05
Vol 5,250
Open Interest (OI) 3,250
Change in OI 1,750
Bid Price 285.05
Offer Price 300.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6900.00
6.00 0.00 0.00% 4682.70
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 1.75
Offer Price 10.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE3600.00
40.30 0.00 0.00% 4648.40
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 8.10
Offer Price 35.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6300.00
52.00 0.00 0.00% 4636.70
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 0.30
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5000.00
427.50 -13.55 -3.07% 4261.20
Previous Close 441.05
Open 472.60
High 472.60
Low 413.35
Vol 2,000
Open Interest (OI) 21,750
Change in OI 500
Bid Price 416.75
Offer Price 448.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4000.00
44.00 -7.35 -14.31% 4644.70
Previous Close 51.35
Open 60.05
High 60.05
Low 43.80
Vol 70,500
Open Interest (OI) 80,750
Change in OI 1,250
Bid Price 41.00
Offer Price 50.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4800.00
290.80 -49.20 -14.47% 4397.90
Previous Close 340.00
Open 321.15
High 324.95
Low 290.80
Vol 2,250
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 253.15
Offer Price 392.90
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4500.00
158.40 -27.70 -14.88% 4530.30
Previous Close 186.10
Open 214.95
High 215.00
Low 148.30
Vol 75,000
Open Interest (OI) 1,46,750
Change in OI -10,250
Bid Price 157.50
Offer Price 159.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4600.00
192.00 -35.15 -15.47% 4496.70
Previous Close 227.15
Open 240.00
High 240.00
Low 170.90
Vol 6,250
Open Interest (OI) 13,500
Change in OI 0
Bid Price 185.05
Offer Price 281.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4200.00
75.50 -14.55 -16.16% 4613.20
Previous Close 90.05
Open 95.00
High 95.00
Low 74.25
Vol 13,000
Open Interest (OI) 12,250
Change in OI 3,500
Bid Price 70.30
Offer Price 74.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4100.00
55.35 -11.25 -16.89% 4633.35
Previous Close 66.60
Open 70.75
High 73.50
Low 54.10
Vol 10,750
Open Interest (OI) 34,250
Change in OI 750
Bid Price 47.15
Offer Price 73.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4400.00
126.00 -30.95 -19.72% 4562.70
Previous Close 156.95
Open 181.00
High 181.00
Low 120.00
Vol 11,750
Open Interest (OI) 17,000
Change in OI 3,500
Bid Price 107.00
Offer Price 140.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4300.00
97.75 -27.25 -21.80% 4590.95
Previous Close 125.00
Open 105.40
High 107.55
Low 97.75
Vol 1,250
Open Interest (OI) 750
Change in OI 500
Bid Price 79.60
Offer Price 100.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4700.00
250.00 -69.90 -21.85% 4438.70
Previous Close 319.90
Open 300.00
High 300.00
Low 230.00
Vol 8,000
Open Interest (OI) 9,500
Change in OI 6,250
Bid Price 232.45
Offer Price 263.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE3700.00
890.00 -1031.00 -53.67% 3798.70
Previous Close 1921.00
Open 890.00
High 890.00
Low 890.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 924.00
Offer Price 1122.75
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4000.00
735.00 -931.80 -55.90% 3953.70
Previous Close 1666.80
Open 735.00
High 735.00
Low 735.00
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 700.00
Offer Price 770.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE3900.00
690.00 -1059.60 -60.56% 3998.70
Previous Close 1749.60
Open 690.00
High 690.00
Low 690.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 797.20
Offer Price 954.40
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4200.00
570.00 -937.50 -62.19% 4118.70
Previous Close 1507.50
Open 557.00
High 575.00
Low 555.00
Vol 6,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 551.75
Offer Price 577.70
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4900.00
157.60 -866.75 -84.61% 4531.10
Previous Close 1024.35
Open 130.10
High 157.60
Low 129.45
Vol 3,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 140.80
Offer Price 186.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-06-2021
OPTSTK
PE4500.00
299.95 0.00 0.00% 4388.75
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 380.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-06-2021
OPTSTK
PE4000.00
99.95 0.00 0.00% 4588.75
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 80.60
Offer Price 95.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

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