Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4510.75
Change Change %
8.85 0.20%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
4512.00
Change Change %
12.70 0.28%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4600.00
400.00 15.85 4.13% 4110.75
Previous Close 384.15
Open 509.00
High 509.00
Low 293.15
Vol 1,375
Open Interest (OI) 750
Change in OI 0
Bid Price 374.65
Offer Price 436.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5000.00
256.05 3.20 1.27% 4254.70
Previous Close 252.85
Open 279.15
High 314.85
Low 245.00
Vol 10,625
Open Interest (OI) 8,250
Change in OI 0
Bid Price 252.05
Offer Price 272.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4000.00
250.00 2.50 1.01% 4260.75
Previous Close 247.50
Open 280.00
High 280.00
Low 245.00
Vol 1,375
Open Interest (OI) 1,250
Change in OI 0
Bid Price 221.65
Offer Price 274.95
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6200.00
274.45 0.00 0.00% 4236.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 7.30
Offer Price 115.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4300.00
440.00 0.00 0.00% 4070.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 303.20
Offer Price 397.10
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5200.00
243.45 0.00 0.00% 4267.30
Previous Close 243.45
Open 243.45
High 243.45
Low 243.45
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 2.20
Offer Price 279.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5300.00
254.60 0.00 0.00% 4256.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 126.60
Offer Price 246.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5300.00
945.00 0.00 0.00% 3565.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 900.75
Offer Price 1025.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5600.00
204.60 0.00 0.00% 4306.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 875
Change in OI 0
Bid Price 62.75
Offer Price 171.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5100.00
281.20 0.00 0.00% 4229.55
Previous Close 281.20
Open 281.20
High 281.20
Low 281.20
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 3.25
Offer Price 293.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE7000.00
55.00 0.00 0.00% 4455.75
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 22.00
Offer Price 45.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4400.00
422.05 0.00 0.00% 4088.70
Previous Close 422.05
Open 428.90
High 428.90
Low 422.05
Vol 250
Open Interest (OI) 375
Change in OI 0
Bid Price 337.20
Offer Price 434.55
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5500.00
202.00 0.00 0.00% 4308.75
Previous Close 202.00
Open 202.00
High 202.00
Low 202.00
Vol 125
Open Interest (OI) 7,000
Change in OI 0
Bid Price 116.05
Offer Price 199.70
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4800.00
388.10 0.00 0.00% 4122.65
Previous Close 388.10
Open 489.30
High 489.30
Low 388.10
Vol 250
Open Interest (OI) 625
Change in OI 0
Bid Price 311.60
Offer Price 395.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4800.00
680.00 0.00 0.00% 3830.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 590.00
Offer Price 683.45
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4700.00
380.85 0.00 0.00% 4129.90
Previous Close 380.85
Open 480.00
High 480.00
Low 380.85
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 347.20
Offer Price 513.75
Bid Quantity 250
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4700.00
640.00 0.00 0.00% 3870.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 511.95
Offer Price 643.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6000.00
1625.00 0.00 0.00% 2885.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 1483.10
Offer Price 1604.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6500.00
119.25 0.00 0.00% 4391.50
Previous Close 119.25
Open 119.25
High 119.25
Low 119.25
Vol 125
Open Interest (OI) 1,500
Change in OI 0
Bid Price 55.05
Offer Price 79.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6500.00
2050.00 0.00 0.00% 2460.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1935.20
Offer Price 2075.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE8000.00
25.00 0.00 0.00% 4485.75
Previous Close 25.00
Open 28.00
High 28.00
Low 25.00
Vol 625
Open Interest (OI) 750
Change in OI 0
Bid Price 17.10
Offer Price 30.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8000.00
2700.00 0.00 0.00% 1810.75
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 3385.25
Offer Price 3528.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8700.00
4080.00 0.00 0.00% 430.75
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 4078.80
Offer Price 4227.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3500.00
100.00 0.00 0.00% 4410.75
Previous Close 100.00
Open 100.00
High 100.00
Low 100.00
Vol 125
Open Interest (OI) 750
Change in OI 0
Bid Price 108.00
Offer Price 110.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8800.00
4300.00 0.00 0.00% 210.75
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 4178.00
Offer Price 4327.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE10000.00
5000.00 0.00 0.00% 489.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 5369.75
Offer Price 5519.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6100.00
429.10 0.00 0.00% 4081.65
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 8.25
Offer Price 124.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5400.00
202.15 0.00 0.00% 4308.60
Previous Close 202.15
Open 202.15
High 202.15
Low 202.15
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 1.65
Offer Price 221.60
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9000.00
73.20 0.00 0.00% 4437.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 1.70
Offer Price 65.00
Bid Quantity 250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9200.00
60.00 0.00 0.00% 4450.75
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 0.30
Offer Price 65.00
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3800.00
283.05 0.00 0.00% 4227.70
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 135.65
Offer Price 246.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5800.00
1245.00 0.00 0.00% 3265.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1302.20
Offer Price 1441.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4200.00
336.10 0.00 0.00% 4174.65
Previous Close 336.10
Open 330.70
High 336.10
Low 330.70
Vol 375
Open Interest (OI) 500
Change in OI 0
Bid Price 310.00
Offer Price 362.35
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5000.00
685.00 0.00 0.00% 3825.75
Previous Close 685.00
Open 685.00
High 685.00
Low 685.00
Vol 125
Open Interest (OI) 375
Change in OI 0
Bid Price 693.90
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4500.00
443.25 0.00 0.00% 4067.50
Previous Close 443.25
Open 560.90
High 560.90
Low 443.25
Vol 1,500
Open Interest (OI) 1,375
Change in OI 0
Bid Price 415.65
Offer Price 470.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4600.00
526.35 0.00 0.00% 3984.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 452.20
Offer Price 574.80
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4100.00
370.00 0.00 0.00% 4140.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 625
Change in OI 0
Bid Price 228.55
Offer Price 330.20
Bid Quantity 500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE10700.00
4.25 0.00 0.00% 4506.50
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 4.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6300.00
400.00 0.00 0.00% 4110.75
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 6.20
Offer Price 115.70
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4900.00
361.50 0.00 0.00% 4149.25
Previous Close 361.50
Open 361.50
High 361.50
Low 361.50
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 2.15
Offer Price 359.95
Bid Quantity 500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4900.00
576.00 0.00 0.00% 3934.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 627.80
Offer Price 739.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6000.00
63.00 -6.35 -9.16% 4447.75
Previous Close 69.35
Open 92.05
High 92.05
Low 63.00
Vol 1,500
Open Interest (OI) 6,875
Change in OI 0
Bid Price 55.00
Offer Price 72.95
Bid Quantity 125
Offer Quantity 125

PUT/CALL Ratio (PCR)

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

Options Chain

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

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