Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5993.60
Change Change %
12.50 0.21%

Updated:20 Oct, 2020, 12:24 PM IST

BSE
5984.20
Change Change %
8.40 0.14%

Updated:20 Oct, 2020, 12:30 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
4.40 0.85 23.94% 5989.20
Previous Close 3.55
Open 6.95
High 6.95
Low 2.40
Vol 1,750
Open Interest (OI) 11,125
Change in OI -375
Bid Price 3.00
Offer Price 6.45
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7200.00
6.00 1.00 20.00% 5987.60
Previous Close 5.00
Open 6.00
High 6.00
Low 6.00
Vol 125
Open Interest (OI) 500
Change in OI 0
Bid Price 4.00
Offer Price 13.30
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5900.00
262.00 20.00 8.26% 5731.60
Previous Close 242.00
Open 235.05
High 262.00
Low 219.15
Vol 3,375
Open Interest (OI) 13,500
Change in OI -375
Bid Price 238.65
Offer Price 243.65
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
397.65 30.25 8.23% 5595.95
Previous Close 367.40
Open 397.65
High 397.65
Low 397.65
Vol 125
Open Interest (OI) 1,250
Change in OI -125
Bid Price 356.70
Offer Price 387.05
Bid Quantity 250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5700.00
371.00 18.30 5.19% 5622.60
Previous Close 352.70
Open 371.00
High 371.00
Low 371.00
Vol 125
Open Interest (OI) 3,750
Change in OI 0
Bid Price 366.05
Offer Price 388.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
312.25 7.35 2.41% 5681.35
Previous Close 304.90
Open 312.25
High 312.25
Low 312.25
Vol 125
Open Interest (OI) 3,125
Change in OI 0
Bid Price 284.30
Offer Price 348.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
190.40 1.50 0.79% 5803.20
Previous Close 188.90
Open 189.00
High 205.00
Low 160.00
Vol 40,250
Open Interest (OI) 86,250
Change in OI -125
Bid Price 185.20
Offer Price 188.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
663.85 0.00 0.00% 5329.75
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 422.70
Offer Price 583.60
Bid Quantity 1,125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5200.00
689.75 0.00 0.00% 5303.85
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 745.80
Offer Price 965.85
Bid Quantity 1,000
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% 5975.60
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 9.10
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
CE5600.00
382.00 0.00 0.00% 5611.60
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 444.05
Offer Price 466.75
Bid Quantity 375
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
12.90 0.00 0.00% 5980.70
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 3.50
Offer Price 19.00
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% 4886.45
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 359.65
Offer Price 454.75
Bid Quantity 625
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% 5439.20
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 606.50
Offer Price 663.60
Bid Quantity 875
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5500.00
552.00 0.00 0.00% 5441.60
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 529.70
Offer Price 553.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
9.05 0.00 0.00% 5984.55
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 0.60
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
PE6100.00
238.15 -1.45 -0.61% 5755.45
Previous Close 239.60
Open 247.00
High 247.00
Low 238.15
Vol 500
Open Interest (OI) 5,250
Change in OI 125
Bid Price 229.55
Offer Price 234.35
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5400.00
21.90 -0.15 -0.68% 5971.70
Previous Close 22.05
Open 21.90
High 21.90
Low 21.90
Vol 125
Open Interest (OI) 12,375
Change in OI 0
Bid Price 15.10
Offer Price 40.50
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
60.35 -0.75 -1.23% 5933.25
Previous Close 61.10
Open 47.95
High 62.45
Low 47.95
Vol 10,125
Open Interest (OI) 22,750
Change in OI 1,000
Bid Price 55.40
Offer Price 56.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6100.00
141.95 -4.05 -2.77% 5851.65
Previous Close 146.00
Open 131.75
High 158.20
Low 121.30
Vol 29,375
Open Interest (OI) 43,750
Change in OI 875
Bid Price 140.65
Offer Price 144.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
79.00 -2.70 -3.30% 5914.60
Previous Close 81.70
Open 69.00
High 87.25
Low 64.50
Vol 21,250
Open Interest (OI) 41,000
Change in OI 3,250
Bid Price 76.55
Offer Price 78.50
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
42.90 -1.55 -3.49% 5950.70
Previous Close 44.45
Open 39.25
High 46.50
Low 35.05
Vol 23,875
Open Interest (OI) 56,375
Change in OI -500
Bid Price 40.05
Offer Price 41.60
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6200.00
106.00 -5.20 -4.68% 5887.60
Previous Close 111.20
Open 89.05
High 118.00
Low 89.05
Vol 25,500
Open Interest (OI) 34,500
Change in OI 1,375
Bid Price 105.55
Offer Price 107.55
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
305.00 -16.40 -5.10% 5688.60
Previous Close 321.40
Open 305.00
High 305.00
Low 305.00
Vol 125
Open Interest (OI) 4,750
Change in OI 0
Bid Price 299.60
Offer Price 316.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
172.00 -14.20 -7.63% 5821.60
Previous Close 186.20
Open 193.95
High 202.40
Low 161.25
Vol 7,625
Open Interest (OI) 18,375
Change in OI -625
Bid Price 174.90
Offer Price 178.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
130.00 -11.65 -8.22% 5863.60
Previous Close 141.65
Open 156.40
High 168.70
Low 120.00
Vol 7,000
Open Interest (OI) 12,250
Change in OI 250
Bid Price 129.85
Offer Price 134.20
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
30.10 -3.80 -11.21% 5963.50
Previous Close 33.90
Open 23.05
High 30.40
Low 16.30
Vol 1,875
Open Interest (OI) 12,375
Change in OI 0
Bid Price 28.30
Offer Price 30.15
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5700.00
66.30 -8.40 -11.24% 5927.30
Previous Close 74.70
Open 76.00
High 85.80
Low 61.20
Vol 2,750
Open Interest (OI) 21,125
Change in OI 750
Bid Price 65.50
Offer Price 68.60
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
90.50 -13.55 -13.02% 5903.10
Previous Close 104.05
Open 123.60
High 123.60
Low 86.30
Vol 14,500
Open Interest (OI) 20,375
Change in OI -125
Bid Price 93.75
Offer Price 96.10
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
10.00 -1.50 -13.04% 5983.60
Previous Close 11.50
Open 9.95
High 11.05
Low 8.25
Vol 37,500
Open Interest (OI) 48,000
Change in OI 0
Bid Price 9.50
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
PE5600.00
44.50 -9.10 -16.98% 5949.10
Previous Close 53.60
Open 60.15
High 60.15
Low 42.80
Vol 5,375
Open Interest (OI) 11,875
Change in OI 2,500
Bid Price 46.00
Offer Price 47.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
30.00 -7.00 -18.92% 5963.60
Previous Close 37.00
Open 39.00
High 40.25
Low 28.30
Vol 6,875
Open Interest (OI) 24,375
Change in OI 2,125
Bid Price 31.45
Offer Price 32.60
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
10.00 -4.00 -28.57% 5983.60
Previous Close 14.00
Open 10.00
High 10.00
Low 10.00
Vol 125
Open Interest (OI) 16,375
Change in OI 0
Bid Price 5.05
Offer Price 29.90
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
9.00 -5.80 -39.19% 5984.60
Previous Close 14.80
Open 12.05
High 12.05
Low 9.00
Vol 750
Open Interest (OI) 40,625
Change in OI 250
Bid Price 8.00
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
PE4500.00
3.00 -5.00 -62.50% 5990.60
Previous Close 8.00
Open 3.00
High 3.00
Low 3.00
Vol 125
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.00
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
CE6700.00
4.05 -24.95 -86.03% 5989.55
Previous Close 29.00
Open 4.05
High 4.05
Low 4.05
Vol 125
Open Interest (OI) 3,750
Change in OI 125
Bid Price 10.15
Offer Price 53.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
280.00 0.00 0.00% 5713.60
Previous Close 280.00
Open 280.00
High 280.00
Low 280.00
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 268.45
Offer Price 321.55
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% 5793.60
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 186.15
Offer Price 231.15
Bid Quantity 250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5400.00
150.00 0.00 0.00% 5843.60
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 67.60
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
PE4400.00
20.00 0.00 0.00% 5973.60
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
167.00 -33.00 -16.50% 5826.60
Previous Close 200.00
Open 219.05
High 219.05
Low 160.00
Vol 375
Open Interest (OI) 375
Change in OI 125
Bid Price 161.25
Offer Price 185.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5500.00
130.00 -45.00 -25.71% 5863.60
Previous Close 175.00
Open 130.00
High 130.00
Low 130.00
Vol 125
Open Interest (OI) 1,125
Change in OI 0
Bid Price 124.70
Offer Price 150.00
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6000.00
344.60 -798.00 -69.84% 5649.00
Previous Close 1142.60
Open 344.60
High 344.60
Low 344.60
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 346.10
Offer Price 388.90
Bid Quantity 250
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