Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4724.90
Change Change %
214.15 4.75%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
4770.00
Change Change %
258.00 5.72%

Updated:07 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
570.55 186.40 48.52% 4154.35
Previous Close 384.15
Open 313.00
High 570.55
Low 299.80
Vol 1,000
Open Interest (OI) 1,000
Change in OI 250
Bid Price 350.00
Offer Price 570.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5000.00
327.55 74.70 29.54% 4397.35
Previous Close 252.85
Open 215.45
High 356.00
Low 174.00
Vol 7,000
Open Interest (OI) 9,875
Change in OI 1,625
Bid Price 301.05
Offer Price 328.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4700.00
457.70 76.85 20.18% 4267.20
Previous Close 380.85
Open 322.00
High 457.70
Low 220.65
Vol 1,500
Open Interest (OI) 1,250
Change in OI 500
Bid Price 423.80
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6000.00
79.00 9.65 13.91% 4645.90
Previous Close 69.35
Open 62.95
High 79.00
Low 49.00
Vol 6,250
Open Interest (OI) 7,750
Change in OI 875
Bid Price 79.05
Offer Price 113.20
Bid Quantity 125
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% 4450.45
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 5.20
Offer Price 111.20
Bid Quantity 500
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% 4470.30
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 175.25
Offer Price 284.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5300.00
945.00 0.00 0.00% 3779.90
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 661.80
Offer Price 776.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5600.00
204.60 0.00 0.00% 4520.30
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 103.75
Offer Price 207.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5100.00
281.20 0.00 0.00% 4443.70
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 229.10
Offer Price 348.30
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% 4669.90
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 10.50
Offer Price 25.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4800.00
680.00 0.00 0.00% 4044.90
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 377.50
Offer Price 483.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6000.00
1625.00 0.00 0.00% 3099.90
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 1214.55
Offer Price 1335.05
Bid Quantity 500
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% 2674.90
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 1669.45
Offer Price 1797.50
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% 4699.90
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 125
Open Interest (OI) 875
Change in OI 125
Bid Price 4.10
Offer Price 23.00
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% 2024.90
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 3115.25
Offer Price 3268.10
Bid Quantity 500
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% 644.90
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 3809.65
Offer Price 3963.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8800.00
4300.00 0.00 0.00% 424.90
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 3912.70
Offer Price 4063.25
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% 275.10
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 5105.05
Offer Price 5259.25
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% 4295.80
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 120.00
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% 4522.75
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 148.55
Offer Price 257.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9200.00
60.00 0.00 0.00% 4664.90
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 61.50
Bid Quantity 250
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% 3479.90
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 1045.45
Offer Price 1167.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5000.00
685.00 0.00 0.00% 4039.90
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 485.40
Offer Price 595.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4600.00
526.35 0.00 0.00% 4198.55
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 277.05
Offer Price 395.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE10700.00
4.25 0.00 0.00% 4720.65
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 125
Open Interest (OI) 375
Change in OI 125
Bid Price 0.00
Offer Price 4.25
Bid Quantity 0
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% 4324.90
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 10.00
Offer Price 118.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4900.00
576.00 0.00 0.00% 4148.90
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 413.45
Offer Price 533.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4000.00
202.00 -45.50 -18.38% 4522.90
Previous Close 247.50
Open 303.35
High 303.35
Low 202.00
Vol 2,875
Open Interest (OI) 2,125
Change in OI 875
Bid Price 73.40
Offer Price 150.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3800.00
230.45 -52.60 -18.58% 4494.45
Previous Close 283.05
Open 230.45
High 230.45
Low 230.45
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 1.65
Offer Price 213.40
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4800.00
299.90 -88.20 -22.73% 4425.00
Previous Close 388.10
Open 299.90
High 299.90
Low 299.90
Vol 125
Open Interest (OI) 625
Change in OI 0
Bid Price 335.40
Offer Price 500.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4400.00
324.85 -97.20 -23.03% 4400.05
Previous Close 422.05
Open 421.25
High 421.25
Low 300.00
Vol 1,125
Open Interest (OI) 875
Change in OI 500
Bid Price 194.85
Offer Price 322.80
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4200.00
250.00 -86.10 -25.62% 4474.90
Previous Close 336.10
Open 379.35
High 379.35
Low 249.95
Vol 1,250
Open Interest (OI) 750
Change in OI 250
Bid Price 139.60
Offer Price 247.80
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5500.00
140.00 -62.00 -30.69% 4584.90
Previous Close 202.00
Open 110.45
High 180.00
Low 90.00
Vol 1,500
Open Interest (OI) 7,625
Change in OI 625
Bid Price 130.05
Offer Price 170.00
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4100.00
244.90 -125.10 -33.81% 4480.00
Previous Close 370.00
Open 358.00
High 358.00
Low 244.90
Vol 875
Open Interest (OI) 1,000
Change in OI 0
Bid Price 108.45
Offer Price 229.05
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4900.00
235.25 -126.25 -34.92% 4489.65
Previous Close 361.50
Open 235.25
High 235.25
Low 235.25
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 271.50
Offer Price 483.05
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4700.00
414.65 -225.35 -35.21% 4310.25
Previous Close 640.00
Open 515.00
High 515.00
Low 414.65
Vol 750
Open Interest (OI) 625
Change in OI 0
Bid Price 328.80
Offer Price 427.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4300.00
284.85 -155.15 -35.26% 4440.05
Previous Close 440.00
Open 439.65
High 439.65
Low 284.85
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 162.50
Offer Price 284.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5200.00
149.55 -93.90 -38.57% 4575.35
Previous Close 243.45
Open 149.55
High 149.55
Low 149.55
Vol 125
Open Interest (OI) 0
Change in OI -125
Bid Price 188.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4500.00
269.90 -173.35 -39.11% 4455.00
Previous Close 443.25
Open 454.70
High 480.00
Low 269.90
Vol 1,125
Open Interest (OI) 1,250
Change in OI -125
Bid Price 270.00
Offer Price 299.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3500.00
60.00 -40.00 -40.00% 4664.90
Previous Close 100.00
Open 120.00
High 124.00
Low 60.00
Vol 625
Open Interest (OI) 875
Change in OI 125
Bid Price 60.00
Offer Price 85.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4400.00
600.00 -1371.10 -69.56% 4124.90
Previous Close 1971.10
Open 375.00
High 600.00
Low 375.00
Vol 625
Open Interest (OI) 250
Change in OI 0
Bid Price 605.10
Offer Price 738.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6500.00
34.00 -85.25 -71.49% 4690.90
Previous Close 119.25
Open 64.00
High 64.00
Low 25.00
Vol 1,750
Open Interest (OI) 2,375
Change in OI 875
Bid Price 32.50
Offer Price 102.60
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4500.00
484.00 -1395.85 -74.25% 4240.90
Previous Close 1879.85
Open 484.00
High 484.00
Low 484.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 501.75
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9000.00
3.00 -70.20 -95.90% 4721.90
Previous Close 73.20
Open 3.00
High 3.00
Low 3.00
Vol 250
Open Interest (OI) 1,375
Change in OI 0
Bid Price 3.00
Offer Price 62.35
Bid Quantity 1,625
Offer Quantity 250

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