Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5803.30
Change Change %
377.60 6.96%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
5798.80
Change Change %
371.60 6.85%

Updated:25 Sep, 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
CE5900.00
219.00 86.50 65.28% 5584.30
Previous Close 132.50
Open 129.70
High 271.50
Low 129.70
Vol 18,000
Open Interest (OI) 7,375
Change in OI 5,500
Bid Price 191.05
Offer Price 246.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5600.00
367.95 140.85 62.02% 5435.35
Previous Close 227.10
Open 244.45
High 436.55
Low 225.00
Vol 14,250
Open Interest (OI) 3,875
Change in OI 1,250
Bid Price 255.25
Offer Price 378.95
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5500.00
427.10 161.10 60.56% 5376.20
Previous Close 266.00
Open 305.00
High 499.40
Low 264.00
Vol 11,375
Open Interest (OI) 4,875
Change in OI 2,250
Bid Price 202.25
Offer Price 524.65
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5700.00
310.00 115.20 59.14% 5493.30
Previous Close 194.80
Open 195.05
High 365.95
Low 179.30
Vol 17,375
Open Interest (OI) 5,375
Change in OI 2,375
Bid Price 296.45
Offer Price 363.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6100.00
148.90 54.70 58.07% 5654.40
Previous Close 94.20
Open 100.85
High 183.75
Low 97.95
Vol 17,625
Open Interest (OI) 9,750
Change in OI 5,625
Bid Price 113.20
Offer Price 146.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
257.00 94.00 57.67% 5546.30
Previous Close 163.00
Open 167.35
High 322.00
Low 153.15
Vol 44,625
Open Interest (OI) 10,750
Change in OI 2,625
Bid Price 257.20
Offer Price 269.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
175.00 60.35 52.64% 5628.30
Previous Close 114.65
Open 120.00
High 225.20
Low 100.00
Vol 3,22,125
Open Interest (OI) 92,500
Change in OI 71,125
Bid Price 175.00
Offer Price 177.65
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
78.05 25.30 47.96% 5725.25
Previous Close 52.75
Open 60.00
High 99.00
Low 45.10
Vol 14,375
Open Interest (OI) 7,625
Change in OI 6,625
Bid Price 75.00
Offer Price 79.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
63.25 20.40 47.61% 5740.05
Previous Close 42.85
Open 52.00
High 82.35
Low 33.35
Vol 1,04,000
Open Interest (OI) 25,625
Change in OI 6,000
Bid Price 61.50
Offer Price 64.90
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
23.95 5.95 33.06% 5779.35
Previous Close 18.00
Open 19.00
High 29.00
Low 14.00
Vol 18,375
Open Interest (OI) 15,000
Change in OI 10,250
Bid Price 23.95
Offer Price 24.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6200.00
100.15 12.15 13.81% 5703.15
Previous Close 88.00
Open 82.25
High 147.35
Low 72.70
Vol 52,750
Open Interest (OI) 19,375
Change in OI 14,750
Bid Price 100.15
Offer Price 116.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
700.00 0.00 0.00% 5103.30
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 357.60
Offer Price 566.45
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
825.00 0.00 0.00% 4978.30
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 490.85
Offer Price 929.85
Bid Quantity 2,875
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
10.00 0.00 0.00% 5793.30
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 125
Open Interest (OI) 1,625
Change in OI 0
Bid Price 5.00
Offer Price 25.00
Bid Quantity 250
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% 4696.15
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 501.60
Offer Price 821.95
Bid Quantity 2,875
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
425.00 0.00 0.00% 5378.30
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 406.00
Offer Price 679.40
Bid Quantity 625
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
80.00 0.00 0.00% 5723.30
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 12.10
Offer Price 56.40
Bid Quantity 500
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
94.75 -0.55 -0.58% 5708.55
Previous Close 95.30
Open 95.30
High 117.55
Low 59.20
Vol 6,750
Open Interest (OI) 4,500
Change in OI 2,500
Bid Price 89.95
Offer Price 98.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
294.50 -221.80 -42.96% 5508.80
Previous Close 516.30
Open 294.50
High 294.50
Low 294.50
Vol 125
Open Interest (OI) 750
Change in OI 0
Bid Price 254.10
Offer Price 411.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
364.90 -312.85 -46.16% 5438.40
Previous Close 677.75
Open 601.55
High 601.55
Low 331.60
Vol 3,250
Open Interest (OI) 6,750
Change in OI 250
Bid Price 339.40
Offer Price 447.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
269.95 -242.45 -47.32% 5533.35
Previous Close 512.40
Open 454.80
High 454.80
Low 240.40
Vol 9,875
Open Interest (OI) 7,125
Change in OI 1,625
Bid Price 262.55
Offer Price 270.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5700.00
215.00 -230.25 -51.71% 5588.30
Previous Close 445.25
Open 416.55
High 416.55
Low 170.80
Vol 17,750
Open Interest (OI) 14,625
Change in OI 12,000
Bid Price 206.05
Offer Price 219.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5600.00
173.40 -204.25 -54.08% 5629.90
Previous Close 377.65
Open 372.70
High 372.70
Low 150.85
Vol 9,875
Open Interest (OI) 4,250
Change in OI 1,750
Bid Price 155.05
Offer Price 180.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
142.50 -175.20 -55.15% 5660.80
Previous Close 317.70
Open 286.75
High 320.05
Low 121.35
Vol 48,625
Open Interest (OI) 30,000
Change in OI 2,250
Bid Price 136.35
Offer Price 142.50
Bid Quantity 125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
55.00 -78.40 -58.77% 5748.30
Previous Close 133.40
Open 120.00
High 120.00
Low 55.00
Vol 1,375
Open Interest (OI) 1,125
Change in OI 250
Bid Price 40.05
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
PE5400.00
110.15 -162.35 -59.58% 5693.15
Previous Close 272.50
Open 272.50
High 276.75
Low 97.30
Vol 32,125
Open Interest (OI) 8,750
Change in OI 6,375
Bid Price 108.00
Offer Price 114.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5300.00
89.00 -141.55 -61.40% 5714.30
Previous Close 230.55
Open 191.25
High 203.75
Low 75.05
Vol 14,875
Open Interest (OI) 3,875
Change in OI 2,250
Bid Price 82.65
Offer Price 89.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
68.50 -114.55 -62.58% 5734.80
Previous Close 183.05
Open 178.05
High 185.00
Low 63.90
Vol 58,750
Open Interest (OI) 16,875
Change in OI 5,875
Bid Price 62.00
Offer Price 71.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
54.00 -96.00 -64.00% 5749.30
Previous Close 150.00
Open 46.00
High 56.00
Low 46.00
Vol 1,125
Open Interest (OI) 1,000
Change in OI 0
Bid Price 43.60
Offer Price 64.95
Bid Quantity 125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
42.00 -81.00 -65.85% 5761.30
Previous Close 123.00
Open 123.00
High 141.00
Low 34.60
Vol 85,125
Open Interest (OI) 37,125
Change in OI 20,125
Bid Price 40.15
Offer Price 42.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5400.00
371.65 -899.70 -70.77% 5431.65
Previous Close 1271.35
Open 366.45
High 371.65
Low 355.00
Vol 375
Open Interest (OI) 250
Change in OI 0
Bid Price 322.90
Offer Price 610.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4500.00
13.90 -146.40 -91.33% 5789.40
Previous Close 160.30
Open 38.00
High 38.00
Low 12.10
Vol 750
Open Interest (OI) 375
Change in OI 0
Bid Price 12.25
Offer Price 16.80
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