Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5831.55
Change Change %
-41.85 -0.71%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
5830.15
Change Change %
-42.15 -0.72%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4500.00
0.95 0.85 850.00% 5830.60
Previous Close 0.10
Open 0.95
High 0.95
Low 0.95
Vol 125
Open Interest (OI) 875
Change in OI -125
Bid Price 0.95
Offer Price 0.00
Bid Quantity 125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
364.35 88.80 32.23% 5467.20
Previous Close 275.55
Open 345.00
High 364.35
Low 345.00
Vol 250
Open Interest (OI) 2,875
Change in OI -125
Bid Price 269.05
Offer Price 388.95
Bid Quantity 625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
625.50 97.30 18.42% 5206.05
Previous Close 528.20
Open 566.70
High 625.50
Low 566.70
Vol 375
Open Interest (OI) 1,250
Change in OI -250
Bid Price 649.60
Offer Price 670.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
210.95 9.60 4.77% 5620.60
Previous Close 201.35
Open 172.35
High 213.10
Low 142.55
Vol 12,250
Open Interest (OI) 15,500
Change in OI -2,375
Bid Price 199.95
Offer Price 216.05
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6100.00
279.50 7.75 2.85% 5552.05
Previous Close 271.75
Open 220.95
High 279.50
Low 220.95
Vol 1,375
Open Interest (OI) 3,625
Change in OI -625
Bid Price 281.15
Offer Price 301.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
142.45 0.65 0.46% 5689.10
Previous Close 141.80
Open 124.80
High 147.35
Low 90.00
Vol 23,000
Open Interest (OI) 14,750
Change in OI -3,500
Bid Price 140.95
Offer Price 152.50
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5200.00
809.00 0.00 0.00% 5022.55
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 563.05
Offer Price 740.50
Bid Quantity 1,000
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
5.15 0.00 0.00% 5826.40
Previous Close 5.15
Open 5.15
High 5.15
Low 5.15
Vol 125
Open Interest (OI) 625
Change in OI 0
Bid Price 3.15
Offer Price 10.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7200.00
2.00 0.00 0.00% 5829.55
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 0.30
Offer Price 11.25
Bid Quantity 1,875
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6400.00
1107.15 0.00 0.00% 4724.40
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 472.05
Offer Price 640.00
Bid Quantity 875
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% 5277.15
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 403.10
Offer Price 530.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
9.05 0.00 0.00% 5822.50
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 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
PE5700.00
57.95 -1.10 -1.86% 5773.60
Previous Close 59.05
Open 49.65
High 57.95
Low 31.75
Vol 60,000
Open Interest (OI) 31,125
Change in OI 625
Bid Price 51.05
Offer Price 69.95
Bid Quantity 125
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5500.00
395.10 -10.90 -2.68% 5436.45
Previous Close 406.00
Open 449.95
High 449.95
Low 395.10
Vol 375
Open Interest (OI) 2,375
Change in OI -125
Bid Price 280.25
Offer Price 371.45
Bid Quantity 1,125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
431.00 -13.60 -3.06% 5400.55
Previous Close 444.60
Open 431.00
High 431.00
Low 431.00
Vol 125
Open Interest (OI) 1,250
Change in OI 0
Bid Price 354.10
Offer Price 497.20
Bid Quantity 625
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
84.00 -9.55 -10.21% 5747.55
Previous Close 93.55
Open 73.60
High 91.90
Low 54.95
Vol 72,375
Open Interest (OI) 20,125
Change in OI 625
Bid Price 73.00
Offer Price 91.05
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5400.00
14.00 -1.65 -10.54% 5817.55
Previous Close 15.65
Open 10.00
High 14.05
Low 8.25
Vol 15,875
Open Interest (OI) 16,375
Change in OI 3,750
Bid Price 12.05
Offer Price 18.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
22.75 -3.80 -14.31% 5808.80
Previous Close 26.55
Open 15.90
High 22.75
Low 9.85
Vol 71,125
Open Interest (OI) 28,250
Change in OI -250
Bid Price 20.55
Offer Price 23.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5600.00
33.00 -7.30 -18.11% 5798.55
Previous Close 40.30
Open 35.60
High 35.60
Low 19.40
Vol 24,375
Open Interest (OI) 13,875
Change in OI 0
Bid Price 32.05
Offer Price 40.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5600.00
295.00 -91.45 -23.66% 5536.55
Previous Close 386.45
Open 295.00
High 295.00
Low 295.00
Vol 125
Open Interest (OI) 2,375
Change in OI 0
Bid Price 264.10
Offer Price 314.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
1.40 -0.50 -26.32% 5830.15
Previous Close 1.90
Open 1.40
High 1.45
Low 1.00
Vol 2,750
Open Interest (OI) 10,500
Change in OI -750
Bid Price 0.50
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
4.45 -1.60 -26.45% 5827.10
Previous Close 6.05
Open 5.45
High 7.50
Low 4.10
Vol 60,500
Open Interest (OI) 47,750
Change in OI 500
Bid Price 4.15
Offer Price 4.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
133.80 -54.45 -28.92% 5697.75
Previous Close 188.25
Open 208.30
High 208.75
Low 126.00
Vol 4,000
Open Interest (OI) 8,250
Change in OI -375
Bid Price 120.05
Offer Price 146.45
Bid Quantity 125
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
6.70 -3.05 -31.28% 5824.85
Previous Close 9.75
Open 8.00
High 8.00
Low 4.00
Vol 1,500
Open Interest (OI) 15,000
Change in OI -750
Bid Price 4.00
Offer Price 7.65
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5900.00
85.50 -48.80 -36.34% 5746.05
Previous Close 134.30
Open 154.45
High 158.70
Low 82.10
Vol 81,125
Open Interest (OI) 36,250
Change in OI 11,000
Bid Price 77.05
Offer Price 86.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
1.90 -1.10 -36.67% 5829.65
Previous Close 3.00
Open 4.85
High 4.85
Low 1.40
Vol 12,500
Open Interest (OI) 36,500
Change in OI -5,000
Bid Price 1.55
Offer Price 1.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
15.00 -12.80 -46.04% 5816.55
Previous Close 27.80
Open 30.00
High 30.00
Low 13.85
Vol 1,11,500
Open Interest (OI) 39,500
Change in OI -5,000
Bid Price 13.00
Offer Price 16.90
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5300.00
8.40 -7.20 -46.15% 5823.15
Previous Close 15.60
Open 7.00
High 18.95
Low 7.00
Vol 4,500
Open Interest (OI) 3,625
Change in OI -375
Bid Price 9.00
Offer Price 17.00
Bid Quantity 1,125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
50.35 -44.35 -46.83% 5781.20
Previous Close 94.70
Open 110.15
High 110.20
Low 50.20
Vol 2,55,250
Open Interest (OI) 1,31,000
Change in OI 15,625
Bid Price 50.30
Offer Price 52.80
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
10.05 -8.90 -46.97% 5821.50
Previous Close 18.95
Open 18.00
High 20.50
Low 7.75
Vol 24,250
Open Interest (OI) 19,875
Change in OI -3,750
Bid Price 9.50
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
CE6100.00
32.80 -29.30 -47.18% 5798.75
Previous Close 62.10
Open 70.30
High 71.25
Low 31.50
Vol 2,21,000
Open Interest (OI) 93,000
Change in OI 15,375
Bid Price 32.00
Offer Price 32.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6200.00
21.00 -19.05 -47.57% 5810.55
Previous Close 40.05
Open 43.00
High 44.50
Low 20.00
Vol 1,69,000
Open Interest (OI) 76,875
Change in OI 6,000
Bid Price 19.00
Offer Price 22.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5700.00
191.95 -175.65 -47.78% 5639.60
Previous Close 367.60
Open 220.60
High 235.00
Low 191.95
Vol 1,000
Open Interest (OI) 3,500
Change in OI -125
Bid Price 15.15
Offer Price 224.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
6.50 -7.30 -52.90% 5825.05
Previous Close 13.80
Open 14.35
High 19.15
Low 5.70
Vol 92,250
Open Interest (OI) 56,875
Change in OI -9,250
Bid Price 6.45
Offer Price 6.50
Bid Quantity 125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
3.60 -6.05 -62.69% 5827.95
Previous Close 9.65
Open 15.55
High 15.55
Low 3.50
Vol 8,250
Open Interest (OI) 11,250
Change in OI -375
Bid Price 3.00
Offer Price 7.05
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6700.00
1.60 -5.45 -77.30% 5829.95
Previous Close 7.05
Open 4.05
High 7.45
Low 1.60
Vol 2,875
Open Interest (OI) 3,250
Change in OI -750
Bid Price 1.50
Offer Price 7.50
Bid Quantity 2,250
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% 5671.55
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 90.00
Offer Price 134.80
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE4400.00
20.00 0.00 0.00% 5811.55
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 3.15
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
PE5000.00
30.00 0.00 0.00% 5801.55
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 21.00
Offer Price 47.90
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5500.00
126.90 -5.35 -4.05% 5704.65
Previous Close 132.25
Open 111.15
High 135.00
Low 111.15
Vol 3,250
Open Interest (OI) 8,000
Change in OI 2,125
Bid Price 113.35
Offer Price 137.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5800.00
220.00 -25.00 -10.20% 5611.55
Previous Close 245.00
Open 220.00
High 220.00
Low 220.00
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 86.15
Offer Price 260.00
Bid Quantity 2,875
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
95.10 -18.70 -16.43% 5736.45
Previous Close 113.80
Open 122.75
High 125.00
Low 90.00
Vol 10,625
Open Interest (OI) 8,250
Change in OI 3,750
Bid Price 94.90
Offer Price 99.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
165.00 -35.00 -17.50% 5666.55
Previous Close 200.00
Open 200.00
High 200.00
Low 164.10
Vol 3,000
Open Interest (OI) 2,750
Change in OI 1,875
Bid Price 140.05
Offer Price 185.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6000.00
240.90 -72.10 -23.04% 5590.65
Previous Close 313.00
Open 331.60
High 331.60
Low 230.00
Vol 3,625
Open Interest (OI) 3,375
Change in OI 2,875
Bid Price 210.05
Offer Price 250.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5400.00
105.80 -44.20 -29.47% 5725.75
Previous Close 150.00
Open 109.95
High 109.95
Low 105.80
Vol 250
Open Interest (OI) 625
Change in OI 0
Bid Price 51.00
Offer Price 111.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6300.00
140.00 -81.00 -36.65% 5691.55
Previous Close 221.00
Open 167.00
High 167.00
Low 140.00
Vol 875
Open Interest (OI) 125
Change in OI 0
Bid Price 0.00
Offer Price 148.90
Bid Quantity 0
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5500.00
585.00 -855.50 -59.39% 5246.55
Previous Close 1440.50
Open 585.00
High 585.00
Low 585.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 350.10
Offer Price 699.85
Bid Quantity 500
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5900.00
284.55 -913.50 -76.25% 5547.00
Previous Close 1198.05
Open 303.05
High 309.35
Low 284.55
Vol 875
Open Interest (OI) 625
Change in OI 0
Bid Price 124.65
Offer Price 0.00
Bid Quantity 2,875
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6100.00
221.70 -867.40 -79.64% 5609.85
Previous Close 1089.10
Open 218.35
High 221.70
Low 218.35
Vol 250
Open Interest (OI) 125
Change in OI 0
Bid Price 10.00
Offer Price 206.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6600.00
143.20 -707.35 -83.16% 5688.35
Previous Close 850.55
Open 143.20
High 143.20
Low 143.20
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 21.10
Offer Price 99.75
Bid Quantity 1,000
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