Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4510.75
Change Change %
8.85 0.20%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
4529.95
Change Change %
30.65 0.68%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6200.00
274.45 0.00 0.00% 4236.30
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 7.30
Offer Price 115.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4300.00
440.00 0.00 0.00% 4070.75
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 303.20
Offer Price 397.10
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5300.00
254.60 0.00 0.00% 4256.15
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 126.60
Offer Price 246.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5300.00
945.00 0.00 0.00% 3565.75
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 900.75
Offer Price 1025.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5600.00
204.60 0.00 0.00% 4306.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 875
Change in OI 0
Bid Price 62.75
Offer Price 171.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE7000.00
55.00 0.00 0.00% 4455.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 22.00
Offer Price 45.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4800.00
680.00 0.00 0.00% 3830.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 590.00
Offer Price 683.45
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4700.00
640.00 0.00 0.00% 3870.75
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 511.95
Offer Price 643.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6000.00
1625.00 0.00 0.00% 2885.75
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 1483.10
Offer Price 1604.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE6500.00
2050.00 0.00 0.00% 2460.75
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 1935.20
Offer Price 2075.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8000.00
2700.00 0.00 0.00% 1810.75
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 3385.25
Offer Price 3528.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8700.00
4080.00 0.00 0.00% 430.75
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 4078.80
Offer Price 4227.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE8800.00
4300.00 0.00 0.00% 210.75
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 4178.00
Offer Price 4327.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE10000.00
5000.00 0.00 0.00% 489.25
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 5369.75
Offer Price 5519.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6100.00
429.10 0.00 0.00% 4081.65
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 8.25
Offer Price 124.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9000.00
73.20 0.00 0.00% 4437.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 1.70
Offer Price 65.00
Bid Quantity 250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE9200.00
60.00 0.00 0.00% 4450.75
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 0.30
Offer Price 65.00
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3800.00
283.05 0.00 0.00% 4227.70
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 135.65
Offer Price 246.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5800.00
1245.00 0.00 0.00% 3265.75
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 1302.20
Offer Price 1441.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4600.00
526.35 0.00 0.00% 3984.40
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 452.20
Offer Price 574.80
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4100.00
370.00 0.00 0.00% 4140.75
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 228.55
Offer Price 330.20
Bid Quantity 500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6300.00
400.00 0.00 0.00% 4110.75
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 6.20
Offer Price 115.70
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4900.00
576.00 0.00 0.00% 3934.75
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 627.80
Offer Price 739.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4800.00
388.10 -8.95 -2.25% 4122.65
Previous Close 397.05
Open 489.30
High 489.30
Low 388.10
Vol 250
Open Interest (OI) 750
Change in OI 125
Bid Price 311.60
Offer Price 395.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5500.00
202.00 -5.40 -2.60% 4308.75
Previous Close 207.40
Open 202.00
High 202.00
Low 202.00
Vol 125
Open Interest (OI) 7,000
Change in OI 0
Bid Price 116.05
Offer Price 199.70
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4900.00
361.50 -14.60 -3.88% 4149.25
Previous Close 376.10
Open 361.50
High 361.50
Low 361.50
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 2.15
Offer Price 359.95
Bid Quantity 500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5200.00
243.45 -26.90 -9.95% 4267.30
Previous Close 270.35
Open 243.45
High 243.45
Low 243.45
Vol 125
Open Interest (OI) 125
Change in OI -125
Bid Price 2.20
Offer Price 279.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4600.00
400.00 -63.00 -13.61% 4110.75
Previous Close 463.00
Open 509.00
High 509.00
Low 293.15
Vol 1,375
Open Interest (OI) 625
Change in OI 125
Bid Price 374.65
Offer Price 436.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE5000.00
685.00 -110.00 -13.84% 3825.75
Previous Close 795.00
Open 685.00
High 685.00
Low 685.00
Vol 125
Open Interest (OI) 375
Change in OI 0
Bid Price 693.90
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6500.00
119.25 -20.65 -14.76% 4391.50
Previous Close 139.90
Open 119.25
High 119.25
Low 119.25
Vol 125
Open Interest (OI) 1,500
Change in OI 0
Bid Price 55.05
Offer Price 79.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4200.00
336.10 -58.50 -14.83% 4174.65
Previous Close 394.60
Open 330.70
High 336.10
Low 330.70
Vol 375
Open Interest (OI) 500
Change in OI 0
Bid Price 310.00
Offer Price 362.35
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4500.00
443.25 -81.75 -15.57% 4067.50
Previous Close 525.00
Open 560.90
High 560.90
Low 443.25
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 415.65
Offer Price 470.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5000.00
256.05 -58.15 -18.51% 4254.70
Previous Close 314.20
Open 279.15
High 314.85
Low 245.00
Vol 10,625
Open Interest (OI) 8,500
Change in OI 4,750
Bid Price 252.05
Offer Price 272.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4400.00
422.05 -128.90 -23.40% 4088.70
Previous Close 550.95
Open 428.90
High 428.90
Low 422.05
Vol 250
Open Interest (OI) 250
Change in OI 125
Bid Price 337.20
Offer Price 434.55
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE4000.00
250.00 -80.00 -24.24% 4260.75
Previous Close 330.00
Open 280.00
High 280.00
Low 245.00
Vol 1,375
Open Interest (OI) 1,500
Change in OI 375
Bid Price 221.65
Offer Price 274.95
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
PE3500.00
100.00 -35.00 -25.93% 4410.75
Previous Close 135.00
Open 100.00
High 100.00
Low 100.00
Vol 125
Open Interest (OI) 625
Change in OI 0
Bid Price 108.00
Offer Price 110.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE4700.00
380.85 -140.15 -26.90% 4129.90
Previous Close 521.00
Open 480.00
High 480.00
Low 380.85
Vol 500
Open Interest (OI) 750
Change in OI 125
Bid Price 347.20
Offer Price 513.75
Bid Quantity 250
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5100.00
281.20 -146.10 -34.19% 4229.55
Previous Close 427.30
Open 281.20
High 281.20
Low 281.20
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 3.25
Offer Price 293.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE5400.00
202.15 -128.70 -38.90% 4308.60
Previous Close 330.85
Open 202.15
High 202.15
Low 202.15
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 1.65
Offer Price 221.60
Bid Quantity 375
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE6000.00
63.00 -57.00 -47.50% 4447.75
Previous Close 120.00
Open 92.05
High 92.05
Low 63.00
Vol 1,500
Open Interest (OI) 6,625
Change in OI 625
Bid Price 55.00
Offer Price 72.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE8000.00
25.00 -69.90 -73.66% 4485.75
Previous Close 94.90
Open 28.00
High 28.00
Low 25.00
Vol 625
Open Interest (OI) 750
Change in OI 0
Bid Price 17.10
Offer Price 30.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
30-04-2020
OPTSTK
CE10700.00
4.25 -150.75 -97.26% 4506.50
Previous Close 155.00
Open 4.25
High 4.25
Low 4.25
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 4.25
Bid Quantity 250
Offer Quantity 250

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