Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5982.20
Change Change %
30.35 0.51%

Updated:21 Oct, 2020, 10:49 AM IST

BSE
5984.35
Change Change %
33.90 0.57%

Updated:21 Oct, 2020, 10:54 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
663.85 0.00 0.00% 5318.35
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 541.60
Offer Price 559.65
Bid Quantity 625
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5700.00
371.00 0.00 0.00% 5611.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,625
Change in OI 0
Bid Price 337.85
Offer Price 356.50
Bid Quantity 625
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5200.00
689.75 0.00 0.00% 5292.45
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 675.85
Offer Price 877.10
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
2.80 0.00 0.00% 5979.40
Previous Close 2.80
Open 3.10
High 3.10
Low 2.80
Vol 250
Open Interest (OI) 10,375
Change in OI 0
Bid Price 2.80
Offer Price 5.00
Bid Quantity 7,375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5300.00
18.00 0.00 0.00% 5964.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,625
Change in OI 0
Bid Price 8.50
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
CE5600.00
382.00 0.00 0.00% 5600.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 415.30
Offer Price 476.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
12.90 0.00 0.00% 5969.30
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 5.10
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7200.00
6.00 0.00 0.00% 5976.20
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 1.60
Offer Price 6.00
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% 4875.05
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 457.10
Offer Price 472.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5400.00
554.40 0.00 0.00% 5427.80
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 585.30
Offer Price 622.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
278.10 0.00 0.00% 5704.10
Previous Close 278.10
Open 307.40
High 307.40
Low 278.10
Vol 500
Open Interest (OI) 4,625
Change in OI 125
Bid Price 270.75
Offer Price 293.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6700.00
4.05 0.00 0.00% 5978.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 6.55
Offer Price 22.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
10.30 0.00 0.00% 5971.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 7.60
Offer Price 11.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4500.00
3.00 0.00 0.00% 5979.20
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
CE5500.00
500.00 0.00 0.00% 5482.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 503.70
Offer Price 520.70
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
397.65 0.00 0.00% 5584.55
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 375.20
Offer Price 465.50
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
9.05 0.00 0.00% 5973.15
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
CE5900.00
217.55 -4.95 -2.22% 5764.65
Previous Close 222.50
Open 234.05
High 240.00
Low 217.55
Vol 2,875
Open Interest (OI) 13,250
Change in OI -750
Bid Price 217.55
Offer Price 225.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
166.05 -8.05 -4.62% 5816.15
Previous Close 174.10
Open 181.95
High 187.00
Low 161.00
Vol 41,375
Open Interest (OI) 94,125
Change in OI -750
Bid Price 163.80
Offer Price 166.95
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6100.00
239.80 -16.20 -6.33% 5742.40
Previous Close 256.00
Open 258.85
High 260.05
Low 225.00
Vol 1,125
Open Interest (OI) 5,125
Change in OI 0
Bid Price 239.90
Offer Price 247.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
292.00 -20.25 -6.49% 5690.20
Previous Close 312.25
Open 312.00
High 312.00
Low 292.00
Vol 250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 290.45
Offer Price 319.90
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6100.00
124.00 -8.65 -6.52% 5858.20
Previous Close 132.65
Open 138.40
High 141.90
Low 123.65
Vol 22,000
Open Interest (OI) 47,375
Change in OI 3,125
Bid Price 122.25
Offer Price 125.40
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
186.15 -17.55 -8.62% 5796.05
Previous Close 203.70
Open 185.00
High 193.35
Low 159.40
Vol 13,500
Open Interest (OI) 18,750
Change in OI 375
Bid Price 185.65
Offer Price 192.90
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6200.00
89.90 -8.60 -8.73% 5892.30
Previous Close 98.50
Open 113.15
High 113.15
Low 88.25
Vol 27,125
Open Interest (OI) 39,000
Change in OI 5,750
Bid Price 88.50
Offer Price 91.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
137.00 -14.50 -9.57% 5845.20
Previous Close 151.50
Open 139.10
High 171.65
Low 114.95
Vol 9,000
Open Interest (OI) 12,625
Change in OI 750
Bid Price 136.05
Offer Price 141.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
64.20 -8.00 -11.08% 5918.00
Previous Close 72.20
Open 79.95
High 79.95
Low 63.45
Vol 32,000
Open Interest (OI) 45,750
Change in OI 6,000
Bid Price 63.70
Offer Price 65.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
99.00 -12.40 -11.13% 5883.20
Previous Close 111.40
Open 125.00
High 125.00
Low 81.70
Vol 20,000
Open Interest (OI) 20,125
Change in OI -125
Bid Price 97.30
Offer Price 99.55
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5700.00
68.80 -9.70 -12.36% 5913.40
Previous Close 78.50
Open 71.05
High 73.50
Low 57.80
Vol 6,750
Open Interest (OI) 20,000
Change in OI 750
Bid Price 68.45
Offer Price 70.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5400.00
19.00 -2.90 -13.24% 5963.20
Previous Close 21.90
Open 19.50
High 25.00
Low 19.00
Vol 500
Open Interest (OI) 12,125
Change in OI -125
Bid Price 16.00
Offer Price 29.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
45.15 -8.05 -15.13% 5937.05
Previous Close 53.20
Open 54.90
High 56.50
Low 45.15
Vol 14,250
Open Interest (OI) 24,500
Change in OI 500
Bid Price 45.30
Offer Price 47.10
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
33.45 -6.20 -15.64% 5948.75
Previous Close 39.65
Open 40.00
High 42.25
Low 32.90
Vol 26,000
Open Interest (OI) 61,375
Change in OI 2,875
Bid Price 33.05
Offer Price 34.40
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
32.80 -6.25 -16.01% 5949.40
Previous Close 39.05
Open 30.05
High 33.40
Low 26.50
Vol 6,125
Open Interest (OI) 26,875
Change in OI 250
Bid Price 32.90
Offer Price 34.20
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
23.20 -4.80 -17.14% 5959.00
Previous Close 28.00
Open 27.50
High 31.95
Low 23.20
Vol 4,250
Open Interest (OI) 14,250
Change in OI 1,375
Bid Price 23.10
Offer Price 25.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
7.65 -2.20 -22.34% 5974.55
Previous Close 9.85
Open 10.05
High 10.05
Low 7.65
Vol 16,625
Open Interest (OI) 46,125
Change in OI -375
Bid Price 7.35
Offer Price 7.75
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5600.00
43.25 -12.45 -22.35% 5938.95
Previous Close 55.70
Open 39.65
High 47.45
Low 39.00
Vol 2,625
Open Interest (OI) 11,000
Change in OI 125
Bid Price 47.25
Offer Price 48.65
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
7.35 -4.20 -36.36% 5974.85
Previous Close 11.55
Open 7.35
High 7.35
Low 7.35
Vol 125
Open Interest (OI) 13,750
Change in OI 0
Bid Price 8.20
Offer Price 11.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5500.00
150.00 5.00 3.45% 5832.20
Previous Close 145.00
Open 150.00
High 150.00
Low 150.00
Vol 125
Open Interest (OI) 1,875
Change in OI 0
Bid Price 116.70
Offer Price 160.15
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6000.00
368.70 10.45 2.92% 5613.50
Previous Close 358.25
Open 368.70
High 368.70
Low 368.70
Vol 125
Open Interest (OI) 375
Change in OI 0
Bid Price 300.85
Offer Price 356.60
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
268.35 0.00 0.00% 5713.85
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 225.00
Offer Price 290.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
167.00 0.00 0.00% 5815.20
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 100.05
Offer Price 203.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6400.00
200.00 0.00 0.00% 5782.20
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 166.60
Offer Price 210.00
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5400.00
150.00 0.00 0.00% 5832.20
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 57.40
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
PE5800.00
245.00 0.00 0.00% 5737.20
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 217.50
Offer Price 273.00
Bid Quantity 250
Offer Quantity 625

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