Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4591.20
Change Change %
-69.95 -1.50%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
4589.75
Change Change %
-71.90 -1.54%

Updated:31 Mar, 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
PE4100.00
370.00 301.05 436.62% 4221.20
Previous Close 68.95
Open 401.80
High 401.80
Low 370.00
Vol 625
Open Interest (OI) 500
Change in OI 0
Bid Price 1.25
Offer Price 394.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4200.00
387.10 303.85 364.98% 4204.10
Previous Close 83.25
Open 387.10
High 387.10
Low 387.10
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 405.60
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6000.00
1625.00 745.00 84.66% 2966.20
Previous Close 880.00
Open 1670.00
High 1670.00
Low 1625.00
Vol 250
Open Interest (OI) 125
Change in OI 0
Bid Price 1259.05
Offer Price 1598.90
Bid Quantity 2,875
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3500.00
207.00 57.00 38.00% 4384.20
Previous Close 150.00
Open 205.00
High 207.00
Low 205.00
Vol 250
Open Interest (OI) 375
Change in OI 0
Bid Price 70.00
Offer Price 180.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6500.00
2050.00 140.00 7.33% 2541.20
Previous Close 1910.00
Open 2050.00
High 2050.00
Low 2050.00
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 1686.60
Offer Price 2055.05
Bid Quantity 2,875
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4300.00
440.00 1.00 0.23% 4151.20
Previous Close 439.00
Open 483.20
High 483.20
Low 440.00
Vol 500
Open Interest (OI) 375
Change in OI 0
Bid Price 0.05
Offer Price 471.70
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6200.00
274.45 0.00 0.00% 4316.75
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 72.35
Offer Price 179.90
Bid Quantity 250
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% 3646.20
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 927.40
Offer Price 1051.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5100.00
427.30 0.00 0.00% 4163.90
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 337.95
Offer Price 435.60
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6500.00
139.90 0.00 0.00% 4451.30
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 80.05
Offer Price 150.30
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE8000.00
94.90 0.00 0.00% 4496.30
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 11.00
Offer Price 31.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8000.00
2700.00 0.00 0.00% 1891.20
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 3317.15
Offer Price 3475.50
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% 511.20
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 4003.40
Offer Price 4161.95
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% 291.20
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 4101.65
Offer Price 4260.55
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% 408.80
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 5285.90
Offer Price 5449.35
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% 4162.10
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 80.10
Offer Price 204.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5400.00
345.70 0.00 0.00% 4245.50
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 262.90
Offer Price 341.90
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9000.00
73.20 0.00 0.00% 4518.00
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 5.00
Offer Price 49.85
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9200.00
60.00 0.00 0.00% 4531.20
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 0.05
Offer Price 78.55
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3800.00
283.05 0.00 0.00% 4308.15
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 189.85
Offer Price 297.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5800.00
1245.00 0.00 0.00% 3346.20
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 1313.40
Offer Price 1433.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5000.00
795.00 0.00 0.00% 3796.20
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 747.40
Offer Price 852.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4600.00
526.35 0.00 0.00% 4064.85
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 506.20
Offer Price 625.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6300.00
400.00 0.00 0.00% 4191.20
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 60.30
Offer Price 173.65
Bid Quantity 250
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% 4015.20
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 677.90
Offer Price 793.40
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4700.00
640.00 -10.00 -1.54% 3951.20
Previous Close 650.00
Open 675.00
High 675.00
Low 640.00
Vol 500
Open Interest (OI) 375
Change in OI 0
Bid Price 100.00
Offer Price 631.40
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4800.00
620.00 -63.05 -9.23% 3971.20
Previous Close 683.05
Open 620.00
High 620.00
Low 620.00
Vol 125
Open Interest (OI) 2,000
Change in OI 0
Bid Price 649.10
Offer Price 770.65
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5000.00
412.00 -68.00 -14.17% 4179.20
Previous Close 480.00
Open 380.00
High 470.00
Low 380.00
Vol 4,500
Open Interest (OI) 1,875
Change in OI 1,625
Bid Price 400.00
Offer Price 409.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5500.00
263.30 -48.70 -15.61% 4327.90
Previous Close 312.00
Open 259.05
High 300.00
Low 232.60
Vol 750
Open Interest (OI) 7,000
Change in OI 375
Bid Price 244.15
Offer Price 305.75
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6000.00
170.00 -49.00 -22.37% 4421.20
Previous Close 219.00
Open 194.40
High 199.00
Low 150.00
Vol 1,000
Open Interest (OI) 4,375
Change in OI 250
Bid Price 58.85
Offer Price 179.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4700.00
498.85 -157.15 -23.96% 4092.35
Previous Close 656.00
Open 498.85
High 498.85
Low 498.85
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 495.80
Offer Price 598.60
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5600.00
211.65 -74.20 -25.96% 4379.55
Previous Close 285.85
Open 211.65
High 211.65
Low 211.65
Vol 125
Open Interest (OI) 375
Change in OI 0
Bid Price 228.15
Offer Price 0.00
Bid Quantity 125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4000.00
275.65 -104.35 -27.46% 4315.55
Previous Close 380.00
Open 356.00
High 356.00
Low 275.65
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 270.50
Offer Price 350.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4500.00
458.80 -181.15 -28.31% 4132.40
Previous Close 639.95
Open 653.45
High 653.45
Low 458.80
Vol 1,250
Open Interest (OI) 1,000
Change in OI 250
Bid Price 462.10
Offer Price 540.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE7000.00
55.00 -45.00 -45.00% 4536.20
Previous Close 100.00
Open 55.00
High 55.00
Low 40.10
Vol 750
Open Interest (OI) 1,375
Change in OI 500
Bid Price 41.00
Offer Price 55.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4600.00
595.00 -1195.10 -66.76% 3996.20
Previous Close 1790.10
Open 595.00
High 595.00
Low 595.00
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 517.05
Offer Price 628.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4900.00
437.80 -1093.60 -71.41% 4153.40
Previous Close 1531.40
Open 437.80
High 437.80
Low 437.80
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 407.90
Offer Price 459.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4800.00
453.35 -1162.35 -71.94% 4137.85
Previous Close 1615.70
Open 470.65
High 470.65
Low 453.35
Vol 250
Open Interest (OI) 125
Change in OI 0
Bid Price 450.00
Offer Price 0.00
Bid Quantity 375
Offer Quantity 0

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