Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5573.50
Change Change %
-50.45 -0.90%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
5555.30
Change Change %
-66.00 -1.17%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5500.00
215.45 16.80 8.46% 5358.05
Previous Close 198.65
Open 177.60
High 252.65
Low 174.35
Vol 67,000
Open Interest (OI) 41,250
Change in OI 3,500
Bid Price 215.20
Offer Price 225.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5000.00
63.50 3.80 6.37% 5510.00
Previous Close 59.70
Open 52.55
High 78.00
Low 46.95
Vol 89,125
Open Interest (OI) 24,375
Change in OI 12,125
Bid Price 56.05
Offer Price 65.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5200.00
103.00 6.15 6.35% 5470.50
Previous Close 96.85
Open 99.65
High 129.75
Low 83.00
Vol 10,375
Open Interest (OI) 4,375
Change in OI 2,125
Bid Price 97.50
Offer Price 119.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5400.00
168.90 8.80 5.50% 5404.60
Previous Close 160.10
Open 143.00
High 203.00
Low 140.05
Vol 16,375
Open Interest (OI) 6,250
Change in OI 1,125
Bid Price 171.75
Offer Price 196.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5300.00
131.20 5.90 4.71% 5442.30
Previous Close 125.30
Open 119.55
High 161.70
Low 107.00
Vol 10,500
Open Interest (OI) 5,125
Change in OI 2,875
Bid Price 135.20
Offer Price 174.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5800.00
378.70 16.70 4.61% 5194.80
Previous Close 362.00
Open 341.90
High 422.25
Low 328.90
Vol 1,000
Open Interest (OI) 7,375
Change in OI 250
Bid Price 365.05
Offer Price 424.40
Bid Quantity 125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5600.00
257.50 11.20 4.55% 5316.00
Previous Close 246.30
Open 220.00
High 301.80
Low 219.00
Vol 18,375
Open Interest (OI) 6,125
Change in OI 2,875
Bid Price 265.45
Offer Price 298.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5700.00
311.50 12.65 4.23% 5262.00
Previous Close 298.85
Open 282.00
High 363.40
Low 271.45
Vol 3,125
Open Interest (OI) 6,500
Change in OI 0
Bid Price 298.20
Offer Price 336.15
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE6000.00
440.00 0.00 0.00% 5133.50
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 340.75
Offer Price 649.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5200.00
625.00 0.00 0.00% 4948.50
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 308.05
Offer Price 570.60
Bid Quantity 375
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6400.00
56.00 0.00 0.00% 5517.50
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 30.00
Offer Price 56.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE6400.00
800.00 0.00 0.00% 4773.50
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 734.50
Offer Price 949.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5900.00
378.95 0.00 0.00% 5194.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,625
Change in OI 0
Bid Price 299.40
Offer Price 569.20
Bid Quantity 625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5000.00
730.00 0.00 0.00% 4843.50
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 508.95
Offer Price 763.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5100.00
69.50 -2.50 -3.47% 5504.00
Previous Close 72.00
Open 72.00
High 87.15
Low 69.50
Vol 625
Open Interest (OI) 750
Change in OI 500
Bid Price 52.30
Offer Price 87.15
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5600.00
254.00 -19.90 -7.27% 5319.50
Previous Close 273.90
Open 300.00
High 300.00
Low 220.85
Vol 19,250
Open Interest (OI) 7,000
Change in OI 6,500
Bid Price 243.00
Offer Price 256.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6600.00
45.00 -5.00 -10.00% 5528.50
Previous Close 50.00
Open 45.00
High 45.00
Low 45.00
Vol 125
Open Interest (OI) 375
Change in OI 0
Bid Price 5.10
Offer Price 45.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5700.00
205.10 -26.55 -11.46% 5368.40
Previous Close 231.65
Open 252.45
High 252.45
Low 180.95
Vol 52,625
Open Interest (OI) 24,375
Change in OI 2,875
Bid Price 200.00
Offer Price 207.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5800.00
165.00 -26.95 -14.04% 5408.50
Previous Close 191.95
Open 199.35
High 204.00
Low 147.45
Vol 38,500
Open Interest (OI) 25,625
Change in OI 3,875
Bid Price 163.10
Offer Price 167.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5900.00
134.00 -23.75 -15.06% 5439.50
Previous Close 157.75
Open 159.95
High 159.95
Low 120.75
Vol 15,375
Open Interest (OI) 14,625
Change in OI 625
Bid Price 121.05
Offer Price 137.05
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6000.00
105.95 -24.00 -18.47% 5467.55
Previous Close 129.95
Open 130.05
High 138.10
Low 96.85
Vol 88,125
Open Interest (OI) 52,625
Change in OI 6,250
Bid Price 105.00
Offer Price 106.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6100.00
85.00 -20.10 -19.12% 5488.50
Previous Close 105.10
Open 106.70
High 106.70
Low 76.55
Vol 20,625
Open Interest (OI) 9,125
Change in OI 2,250
Bid Price 80.30
Offer Price 86.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6300.00
53.50 -14.15 -20.92% 5520.00
Previous Close 67.65
Open 70.50
High 70.50
Low 50.70
Vol 13,500
Open Interest (OI) 8,625
Change in OI 4,500
Bid Price 52.05
Offer Price 55.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
66.25 -19.80 -23.01% 5507.25
Previous Close 86.05
Open 86.00
High 91.10
Low 62.25
Vol 50,625
Open Interest (OI) 17,625
Change in OI 8,125
Bid Price 66.25
Offer Price 69.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5500.00
280.05 -119.95 -29.99% 5293.45
Previous Close 400.00
Open 298.05
High 350.00
Low 268.05
Vol 5,250
Open Interest (OI) 2,625
Change in OI 1,250
Bid Price 280.05
Offer Price 393.25
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE4400.00
13.35 -6.65 -33.25% 5560.15
Previous Close 20.00
Open 13.00
High 16.50
Low 12.00
Vol 6,000
Open Interest (OI) 4,625
Change in OI 3,500
Bid Price 11.65
Offer Price 15.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
30.00 -15.20 -33.63% 5543.50
Previous Close 45.20
Open 43.70
High 44.50
Low 30.00
Vol 65,250
Open Interest (OI) 37,625
Change in OI 1,125
Bid Price 30.00
Offer Price 37.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE7000.00
12.05 -6.95 -36.58% 5561.45
Previous Close 19.00
Open 19.00
High 19.00
Low 12.05
Vol 2,625
Open Interest (OI) 3,250
Change in OI 1,125
Bid Price 13.00
Offer Price 15.00
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
31-12-2020
OPTSTK
PE5500.00
300.00 0.00 0.00% 5273.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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