Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5939.00
Change Change %
34.85 0.59%

Updated:22 Oct, 2020, 12:19 PM IST

BSE
5926.00
Change Change %
20.10 0.34%

Updated:22 Oct, 2020, 12:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7200.00
2.00 0.70 53.85% 5937.00
Previous Close 1.30
Open 3.80
High 3.80
Low 2.00
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5600.00
428.95 46.95 12.29% 5510.05
Previous Close 382.00
Open 416.95
High 456.00
Low 416.95
Vol 1,500
Open Interest (OI) 2,125
Change in OI 0
Bid Price 340.65
Offer Price 389.50
Bid Quantity 1,375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6700.00
10.95 0.95 9.50% 5928.05
Previous Close 10.00
Open 19.15
High 19.15
Low 7.80
Vol 4,375
Open Interest (OI) 4,125
Change in OI 875
Bid Price 8.00
Offer Price 15.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
2.15 0.15 7.50% 5936.85
Previous Close 2.00
Open 2.55
High 2.60
Low 1.95
Vol 14,500
Open Interest (OI) 11,000
Change in OI 250
Bid Price 2.15
Offer Price 2.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5500.00
507.00 7.15 1.43% 5432.00
Previous Close 499.85
Open 565.00
High 565.00
Low 507.00
Vol 375
Open Interest (OI) 2,250
Change in OI -125
Bid Price 456.35
Offer Price 477.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
228.70 2.75 1.22% 5710.30
Previous Close 225.95
Open 186.05
High 338.75
Low 186.05
Vol 5,125
Open Interest (OI) 7,625
Change in OI -125
Bid Price 218.70
Offer Price 228.20
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5200.00
809.00 0.00 0.00% 5130.00
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 669.75
Offer Price 840.15
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
12.90 0.00 0.00% 5926.10
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 5.20
Offer Price 18.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6400.00
1107.15 0.00 0.00% 4831.85
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 419.45
Offer Price 491.40
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5400.00
554.40 0.00 0.00% 5384.60
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 541.75
Offer Price 565.80
Bid Quantity 875
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4500.00
3.00 0.00 0.00% 5936.00
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
444.60 0.00 0.00% 5494.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 331.90
Offer Price 458.25
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
9.05 0.00 0.00% 5929.95
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5700.00
367.60 -3.40 -0.92% 5571.40
Previous Close 371.00
Open 395.00
High 395.00
Low 367.60
Vol 250
Open Interest (OI) 3,625
Change in OI 0
Bid Price 230.90
Offer Price 304.90
Bid Quantity 750
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
4.95 -0.10 -1.98% 5934.05
Previous Close 5.05
Open 5.00
High 7.95
Low 3.90
Vol 36,250
Open Interest (OI) 42,125
Change in OI 0
Bid Price 4.05
Offer Price 4.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5900.00
166.80 -3.90 -2.28% 5772.20
Previous Close 170.70
Open 149.95
High 261.00
Low 148.00
Vol 34,375
Open Interest (OI) 13,125
Change in OI -5,750
Bid Price 162.30
Offer Price 166.25
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
275.55 -16.45 -5.63% 5663.45
Previous Close 292.00
Open 275.55
High 275.55
Low 275.55
Vol 250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 296.40
Offer Price 315.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
115.50 -13.15 -10.22% 5823.50
Previous Close 128.65
Open 98.95
High 204.30
Low 98.95
Vol 1,77,000
Open Interest (OI) 91,625
Change in OI -250
Bid Price 115.55
Offer Price 117.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6100.00
77.40 -14.35 -15.64% 5861.60
Previous Close 91.75
Open 75.00
High 150.00
Low 61.95
Vol 2,65,500
Open Interest (OI) 68,500
Change in OI 21,000
Bid Price 77.85
Offer Price 78.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6100.00
225.55 -49.25 -17.92% 5713.45
Previous Close 274.80
Open 369.95
High 369.95
Low 154.05
Vol 10,375
Open Interest (OI) 5,375
Change in OI 1,250
Bid Price 226.90
Offer Price 235.30
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
528.20 -135.65 -20.43% 5410.80
Previous Close 663.85
Open 528.20
High 528.20
Low 528.20
Vol 1,250
Open Interest (OI) 250
Change in OI 0
Bid Price 489.85
Offer Price 664.60
Bid Quantity 250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6200.00
50.30 -14.60 -22.50% 5888.70
Previous Close 64.90
Open 47.95
High 106.50
Low 34.05
Vol 2,17,875
Open Interest (OI) 68,500
Change in OI 22,375
Bid Price 50.05
Offer Price 50.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
164.65 -48.45 -22.74% 5774.35
Previous Close 213.10
Open 195.10
High 195.10
Low 109.20
Vol 88,500
Open Interest (OI) 16,625
Change in OI -1,375
Bid Price 168.55
Offer Price 173.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
115.65 -42.05 -26.66% 5823.35
Previous Close 157.70
Open 159.20
High 166.35
Low 74.00
Vol 1,09,250
Open Interest (OI) 16,250
Change in OI 3,625
Bid Price 118.40
Offer Price 119.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
32.50 -13.60 -29.50% 5906.50
Previous Close 46.10
Open 38.95
High 74.95
Low 30.00
Vol 1,75,750
Open Interest (OI) 48,875
Change in OI 12,125
Bid Price 32.55
Offer Price 33.05
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
21.70 -10.65 -32.92% 5917.30
Previous Close 32.35
Open 14.50
High 51.45
Low 14.50
Vol 77,875
Open Interest (OI) 27,875
Change in OI 2,125
Bid Price 21.15
Offer Price 21.70
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
8.50 -4.25 -33.33% 5930.50
Previous Close 12.75
Open 11.25
High 11.55
Low 7.20
Vol 2,750
Open Interest (OI) 15,625
Change in OI 625
Bid Price 8.00
Offer Price 11.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
76.80 -39.70 -34.08% 5862.20
Previous Close 116.50
Open 125.25
High 130.05
Low 49.55
Vol 1,17,375
Open Interest (OI) 20,500
Change in OI -625
Bid Price 79.95
Offer Price 81.15
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5700.00
53.00 -28.20 -34.73% 5886.00
Previous Close 81.20
Open 90.00
High 105.85
Low 35.00
Vol 1,04,375
Open Interest (OI) 26,000
Change in OI 3,250
Bid Price 52.80
Offer Price 53.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5600.00
34.90 -20.75 -37.29% 5904.10
Previous Close 55.65
Open 60.65
High 64.75
Low 23.15
Vol 63,625
Open Interest (OI) 13,750
Change in OI -1,125
Bid Price 35.35
Offer Price 36.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
14.60 -8.90 -37.87% 5924.40
Previous Close 23.50
Open 19.00
High 34.95
Low 13.00
Vol 1,43,375
Open Interest (OI) 71,750
Change in OI 14,875
Bid Price 14.65
Offer Price 15.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
7.95 -5.05 -38.85% 5931.05
Previous Close 13.00
Open 16.00
High 17.50
Low 7.00
Vol 23,000
Open Interest (OI) 48,125
Change in OI 5,250
Bid Price 7.50
Offer Price 7.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5300.00
10.00 -6.70 -40.12% 5929.00
Previous Close 16.70
Open 10.00
High 14.50
Low 10.00
Vol 625
Open Interest (OI) 3,750
Change in OI -125
Bid Price 9.05
Offer Price 14.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
22.25 -15.95 -41.75% 5916.75
Previous Close 38.20
Open 40.05
High 40.05
Low 16.90
Vol 60,250
Open Interest (OI) 28,375
Change in OI -2,125
Bid Price 23.15
Offer Price 24.10
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
9.60 -7.10 -42.51% 5929.40
Previous Close 16.70
Open 19.30
High 22.20
Low 8.65
Vol 35,625
Open Interest (OI) 13,125
Change in OI 2,375
Bid Price 9.65
Offer Price 10.35
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5400.00
14.50 -11.85 -44.97% 5924.50
Previous Close 26.35
Open 30.00
High 30.00
Low 12.00
Vol 19,500
Open Interest (OI) 12,125
Change in OI -625
Bid Price 14.05
Offer Price 15.35
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
135.00 44.00 48.35% 5804.00
Previous Close 91.00
Open 175.25
High 175.25
Low 120.00
Vol 1,375
Open Interest (OI) 2,250
Change in OI 250
Bid Price 122.90
Offer Price 135.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6000.00
313.10 0.00 0.00% 5625.90
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 194.00
Offer Price 313.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
220.00 0.00 0.00% 5719.00
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 163.05
Offer Price 650.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6400.00
160.00 0.00 0.00% 5779.00
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 109.70
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5400.00
150.00 0.00 0.00% 5789.00
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 0.00
Offer Price 120.00
Bid Quantity 0
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5800.00
245.00 0.00 0.00% 5694.00
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 182.10
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE4400.00
20.00 0.00 0.00% 5919.00
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 1.15
Offer Price 0.00
Bid Quantity 625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5500.00
120.00 -25.30 -17.41% 5819.00
Previous Close 145.30
Open 150.00
High 150.00
Low 104.95
Vol 3,625
Open Interest (OI) 5,375
Change in OI 250
Bid Price 122.80
Offer Price 141.45
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5000.00
30.00 -21.00 -41.18% 5909.00
Previous Close 51.00
Open 55.00
High 55.00
Low 30.00
Vol 250
Open Interest (OI) 375
Change in OI 125
Bid Price 26.00
Offer Price 50.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6300.00
221.00 -766.95 -77.63% 5718.00
Previous Close 987.95
Open 221.00
High 221.00
Low 221.00
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 131.25
Offer Price 231.00
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