Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5873.40
Change Change %
-30.75 -0.52%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
5872.30
Change Change %
-33.60 -0.57%

Updated:22 Oct, 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
CE7200.00
2.00 0.70 53.85% 5871.40
Previous Close 1.30
Open 3.80
High 3.80
Low 2.00
Vol 500
Open Interest (OI) 375
Change in OI 0
Bid Price 1.20
Offer Price 9.40
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6100.00
279.85 5.05 1.84% 5593.55
Previous Close 274.80
Open 369.95
High 369.95
Low 154.05
Vol 13,875
Open Interest (OI) 4,125
Change in OI 0
Bid Price 267.50
Offer Price 276.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5600.00
386.45 4.45 1.16% 5486.95
Previous Close 382.00
Open 416.95
High 456.00
Low 386.45
Vol 1,750
Open Interest (OI) 2,375
Change in OI 0
Bid Price 224.40
Offer Price 400.25
Bid Quantity 625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5200.00
809.00 0.00 0.00% 5064.40
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 619.75
Offer Price 775.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6400.00
1107.15 0.00 0.00% 4766.25
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 521.00
Offer Price 648.15
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5400.00
554.40 0.00 0.00% 5319.00
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 485.25
Offer Price 507.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
444.60 0.00 0.00% 5428.80
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 430.25
Offer Price 530.15
Bid Quantity 500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
9.05 0.00 0.00% 5864.35
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
CE5700.00
367.60 -3.40 -0.92% 5505.80
Previous Close 371.00
Open 395.00
High 395.00
Low 367.60
Vol 250
Open Interest (OI) 3,625
Change in OI 0
Bid Price 238.65
Offer Price 284.30
Bid Quantity 125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
4.95 -0.10 -1.98% 5868.45
Previous Close 5.05
Open 5.00
High 7.95
Low 2.20
Vol 44,500
Open Interest (OI) 41,875
Change in OI -250
Bid Price 2.05
Offer Price 5.00
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
206.10 -7.00 -3.28% 5667.30
Previous Close 213.10
Open 195.10
High 206.10
Low 109.20
Vol 1,05,375
Open Interest (OI) 17,750
Change in OI -250
Bid Price 196.35
Offer Price 213.30
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
1.90 -0.10 -5.00% 5871.50
Previous Close 2.00
Open 2.55
High 2.60
Low 1.90
Vol 15,000
Open Interest (OI) 11,125
Change in OI 375
Bid Price 1.55
Offer Price 1.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
275.55 -16.45 -5.63% 5597.85
Previous Close 292.00
Open 275.55
High 275.55
Low 275.55
Vol 250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 325.00
Offer Price 430.80
Bid Quantity 625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5300.00
15.60 -1.10 -6.59% 5857.80
Previous Close 16.70
Open 10.00
High 29.60
Low 8.05
Vol 1,375
Open Interest (OI) 4,000
Change in OI 125
Bid Price 5.10
Offer Price 22.55
Bid Quantity 250
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
144.90 -12.80 -8.12% 5728.50
Previous Close 157.70
Open 159.20
High 166.35
Low 74.00
Vol 1,63,500
Open Interest (OI) 18,875
Change in OI 6,250
Bid Price 142.00
Offer Price 144.90
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5500.00
406.00 -93.85 -18.78% 5467.40
Previous Close 499.85
Open 565.00
High 565.00
Low 406.00
Vol 1,125
Open Interest (OI) 2,500
Change in OI 125
Bid Price 395.05
Offer Price 510.85
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
181.80 -44.15 -19.54% 5691.60
Previous Close 225.95
Open 186.05
High 338.75
Low 181.80
Vol 8,250
Open Interest (OI) 8,625
Change in OI 875
Bid Price 170.85
Offer Price 181.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
30.50 -7.70 -20.16% 5842.90
Previous Close 38.20
Open 40.05
High 40.05
Low 16.50
Vol 98,750
Open Interest (OI) 28,875
Change in OI -1,625
Bid Price 22.05
Offer Price 30.50
Bid Quantity 125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
93.00 -23.50 -20.17% 5780.40
Previous Close 116.50
Open 125.25
High 130.05
Low 49.55
Vol 1,73,125
Open Interest (OI) 19,375
Change in OI -1,750
Bid Price 90.05
Offer Price 93.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
528.20 -135.65 -20.43% 5345.20
Previous Close 663.85
Open 528.20
High 528.20
Low 528.20
Vol 1,250
Open Interest (OI) 250
Change in OI 0
Bid Price 581.20
Offer Price 699.80
Bid Quantity 625
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
10.00 -2.75 -21.57% 5863.40
Previous Close 12.75
Open 11.25
High 11.55
Low 7.20
Vol 4,000
Open Interest (OI) 15,750
Change in OI 750
Bid Price 9.05
Offer Price 11.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5900.00
133.75 -36.95 -21.65% 5739.65
Previous Close 170.70
Open 149.95
High 261.00
Low 126.00
Vol 71,875
Open Interest (OI) 25,375
Change in OI 6,500
Bid Price 126.85
Offer Price 133.05
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5700.00
61.95 -19.25 -23.71% 5811.45
Previous Close 81.20
Open 90.00
High 105.85
Low 35.00
Vol 1,45,375
Open Interest (OI) 30,500
Change in OI 7,750
Bid Price 55.70
Offer Price 60.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5600.00
39.65 -16.00 -28.75% 5833.75
Previous Close 55.65
Open 60.65
High 64.75
Low 23.15
Vol 1,00,625
Open Interest (OI) 13,875
Change in OI -1,000
Bid Price 37.50
Offer Price 39.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6700.00
7.00 -3.00 -30.00% 5866.40
Previous Close 10.00
Open 19.15
High 19.15
Low 7.00
Vol 4,875
Open Interest (OI) 4,250
Change in OI 1,000
Bid Price 5.20
Offer Price 9.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
88.35 -40.30 -31.33% 5785.05
Previous Close 128.65
Open 98.95
High 204.30
Low 86.30
Vol 3,30,125
Open Interest (OI) 1,14,375
Change in OI 22,500
Bid Price 88.10
Offer Price 93.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
8.65 -4.35 -33.46% 5864.75
Previous Close 13.00
Open 16.00
High 17.50
Low 5.05
Vol 38,000
Open Interest (OI) 47,125
Change in OI 4,250
Bid Price 6.00
Offer Price 8.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6100.00
59.90 -31.85 -34.71% 5813.50
Previous Close 91.75
Open 75.00
High 150.00
Low 52.75
Vol 3,96,500
Open Interest (OI) 78,500
Change in OI 31,000
Bid Price 57.05
Offer Price 59.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
10.45 -6.25 -37.43% 5862.95
Previous Close 16.70
Open 19.30
High 22.20
Low 8.05
Vol 49,875
Open Interest (OI) 12,250
Change in OI 1,500
Bid Price 8.75
Offer Price 12.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5400.00
15.90 -10.45 -39.66% 5857.50
Previous Close 26.35
Open 30.00
High 30.00
Low 10.00
Vol 29,750
Open Interest (OI) 13,375
Change in OI 625
Bid Price 8.00
Offer Price 14.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
27.00 -19.10 -41.43% 5846.40
Previous Close 46.10
Open 38.95
High 74.95
Low 25.15
Vol 2,80,250
Open Interest (OI) 45,375
Change in OI 8,625
Bid Price 26.00
Offer Price 27.05
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
13.50 -10.00 -42.55% 5859.90
Previous Close 23.50
Open 19.00
High 34.95
Low 10.05
Vol 1,98,875
Open Interest (OI) 66,000
Change in OI 9,125
Bid Price 13.05
Offer Price 16.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
18.00 -14.35 -44.36% 5855.40
Previous Close 32.35
Open 14.50
High 51.45
Low 14.50
Vol 1,10,375
Open Interest (OI) 23,625
Change in OI -2,125
Bid Price 16.40
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
CE6200.00
36.00 -28.90 -44.53% 5837.40
Previous Close 64.90
Open 47.95
High 106.50
Low 34.05
Vol 3,42,625
Open Interest (OI) 70,375
Change in OI 24,250
Bid Price 34.00
Offer Price 38.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
5.15 -7.75 -60.08% 5868.25
Previous Close 12.90
Open 5.10
High 5.15
Low 5.10
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 4.50
Offer Price 14.35
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4500.00
0.10 -2.90 -96.67% 5873.30
Previous Close 3.00
Open 0.10
High 0.10
Low 0.10
Vol 125
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.25
Offer Price 2.95
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
115.10 24.10 26.48% 5758.30
Previous Close 91.00
Open 175.25
High 175.25
Low 105.20
Vol 4,625
Open Interest (OI) 4,375
Change in OI 2,375
Bid Price 105.15
Offer Price 115.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6400.00
160.00 0.00 0.00% 5713.40
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 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
PE5400.00
150.00 0.00 0.00% 5723.40
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 31.00
Offer Price 120.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5800.00
245.00 0.00 0.00% 5628.40
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 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
PE4400.00
20.00 0.00 0.00% 5853.40
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 2.15
Offer Price 0.00
Bid Quantity 125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6000.00
313.00 -0.10 -0.03% 5560.40
Previous Close 313.10
Open 313.00
High 313.00
Low 313.00
Vol 125
Open Interest (OI) 375
Change in OI 0
Bid Price 245.00
Offer Price 287.80
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
200.00 -20.00 -9.09% 5673.40
Previous Close 220.00
Open 220.00
High 220.00
Low 200.00
Vol 500
Open Interest (OI) 750
Change in OI 125
Bid Price 40.00
Offer Price 210.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5500.00
131.95 -13.35 -9.19% 5741.45
Previous Close 145.30
Open 150.00
High 150.00
Low 104.95
Vol 4,250
Open Interest (OI) 6,000
Change in OI 875
Bid Price 118.40
Offer Price 132.00
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5000.00
30.00 -21.00 -41.18% 5843.40
Previous Close 51.00
Open 55.00
High 55.00
Low 30.00
Vol 250
Open Interest (OI) 375
Change in OI 125
Bid Price 35.00
Offer Price 49.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6300.00
221.00 -766.95 -77.63% 5652.40
Previous Close 987.95
Open 221.00
High 221.00
Low 221.00
Vol 125
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 251.00
Bid Quantity 0
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