Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4890.60
Change Change %
-256.65 -4.99%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
4896.05
Change Change %
-250.95 -4.88%

Updated:27 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
PE5800.00
1245.00 1230.05 8227.76% 3645.60
Previous Close 14.95
Open 1000.00
High 1245.00
Low 1000.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 1059.75
Offer Price 1213.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5000.00
626.20 594.95 1903.84% 4264.40
Previous Close 31.25
Open 626.20
High 626.20
Low 626.20
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 616.30
Offer Price 736.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4300.00
439.00 414.60 1699.18% 4451.60
Previous Close 24.40
Open 439.00
High 439.00
Low 439.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 335.65
Offer Price 439.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4600.00
526.35 477.60 979.69% 4364.25
Previous Close 48.75
Open 466.70
High 526.35
Low 377.70
Vol 375
Open Interest (OI) 125
Change in OI 0
Bid Price 447.30
Offer Price 560.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE8000.00
94.90 84.60 821.36% 4795.70
Previous Close 10.30
Open 94.90
High 94.90
Low 94.90
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 13.30
Offer Price 79.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4800.00
630.20 557.15 762.70% 4260.40
Previous Close 73.05
Open 526.55
High 662.40
Low 526.55
Vol 1,875
Open Interest (OI) 1,875
Change in OI 0
Bid Price 534.35
Offer Price 637.35
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4000.00
385.05 328.50 580.90% 4505.55
Previous Close 56.55
Open 393.60
High 393.60
Low 385.05
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 256.05
Offer Price 367.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3800.00
225.00 188.25 512.24% 4665.60
Previous Close 36.75
Open 250.40
High 250.40
Low 225.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 217.90
Offer Price 267.90
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5600.00
738.40 293.40 65.93% 4152.20
Previous Close 445.00
Open 738.40
High 738.40
Low 738.40
Vol 125
Open Interest (OI) 500
Change in OI 125
Bid Price 340.70
Offer Price 737.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5300.00
945.00 292.55 44.84% 3945.60
Previous Close 652.45
Open 900.00
High 945.00
Low 900.00
Vol 375
Open Interest (OI) 125
Change in OI 0
Bid Price 800.00
Offer Price 919.70
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4900.00
576.00 160.35 38.58% 4314.60
Previous Close 415.65
Open 562.55
High 689.55
Low 562.55
Vol 500
Open Interest (OI) 375
Change in OI 250
Bid Price 573.20
Offer Price 704.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3500.00
150.00 36.45 32.10% 4740.60
Previous Close 113.55
Open 150.00
High 150.00
Low 150.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 133.90
Offer Price 210.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4500.00
458.85 86.00 23.07% 4431.75
Previous Close 372.85
Open 454.85
High 550.00
Low 350.00
Vol 1,375
Open Interest (OI) 500
Change in OI 125
Bid Price 425.00
Offer Price 549.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4700.00
781.00 0.00 0.00% 4109.60
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 778.65
Offer Price 922.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6500.00
1910.00 0.00 0.00% 2980.60
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 1601.95
Offer Price 1756.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8000.00
2700.00 0.00 0.00% 2190.60
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 2930.55
Offer Price 3103.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8700.00
4080.00 0.00 0.00% 810.60
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 3602.60
Offer Price 3770.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8800.00
4300.00 0.00 0.00% 590.60
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 3699.55
Offer Price 3867.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE10000.00
5000.00 0.00 0.00% 109.40
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 4875.45
Offer Price 5046.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6100.00
429.10 0.00 0.00% 4461.50
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 197.10
Offer Price 336.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9000.00
80.00 0.00 0.00% 4810.60
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 4.00
Offer Price 35.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9200.00
60.00 0.00 0.00% 4830.60
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 1.10
Offer Price 85.40
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5000.00
601.50 -58.50 -8.86% 4289.10
Previous Close 660.00
Open 914.20
High 914.20
Low 601.50
Vol 250
Open Interest (OI) 125
Change in OI 0
Bid Price 622.10
Offer Price 767.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5500.00
405.25 -94.75 -18.95% 4485.35
Previous Close 500.00
Open 450.00
High 450.00
Low 360.00
Vol 6,750
Open Interest (OI) 6,625
Change in OI 6,500
Bid Price 401.40
Offer Price 475.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6500.00
220.00 -60.00 -21.43% 4670.60
Previous Close 280.00
Open 220.00
High 224.65
Low 180.00
Vol 1,125
Open Interest (OI) 1,250
Change in OI 1,125
Bid Price 125.05
Offer Price 246.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6000.00
880.00 -374.70 -29.86% 4010.60
Previous Close 1254.70
Open 880.00
High 880.00
Low 880.00
Vol 125
Open Interest (OI) 250
Change in OI 125
Bid Price 888.00
Offer Price 1612.30
Bid Quantity 500
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE7000.00
100.00 -47.00 -31.97% 4790.60
Previous Close 147.00
Open 230.00
High 230.00
Low 100.00
Vol 625
Open Interest (OI) 500
Change in OI 375
Bid Price 76.05
Offer Price 159.75
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6000.00
260.00 -173.95 -40.09% 4630.60
Previous Close 433.95
Open 500.00
High 549.95
Low 240.00
Vol 4,250
Open Interest (OI) 3,375
Change in OI 2,875
Bid Price 225.15
Offer Price 340.00
Bid Quantity 625
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6300.00
400.00 -1564.40 -79.64% 4490.60
Previous Close 1964.40
Open 420.00
High 420.00
Low 400.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 152.20
Offer Price 423.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5400.00
345.70 -1737.60 -83.41% 4544.90
Previous Close 2083.30
Open 345.70
High 345.70
Low 345.70
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 385.65
Offer Price 586.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6200.00
274.45 -1787.15 -86.69% 4616.15
Previous Close 2061.60
Open 274.45
High 274.45
Low 274.45
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 172.85
Offer Price 317.10
Bid Quantity 500
Offer Quantity 500

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