Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
5700.95
Change Change %
-130.60 -2.24%

Updated:26 Oct, 2020, 15:49 PM IST

BSE
5702.35
Change Change %
-127.80 -2.19%

Updated:26 Oct, 2020, 15:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5700.00
89.85 36.30 67.79% 5611.10
Previous Close 53.55
Open 58.00
High 125.55
Low 43.00
Vol 1,31,500
Open Interest (OI) 23,000
Change in OI -8,000
Bid Price 78.20
Offer Price 90.00
Bid Quantity 125
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5800.00
144.60 55.65 62.56% 5556.35
Previous Close 88.95
Open 68.55
High 187.35
Low 68.55
Vol 57,750
Open Interest (OI) 14,875
Change in OI -5,000
Bid Price 133.65
Offer Price 152.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5400.00
19.75 7.50 61.22% 5681.20
Previous Close 12.25
Open 11.00
High 27.90
Low 9.75
Vol 79,750
Open Interest (OI) 23,375
Change in OI 7,000
Bid Price 10.00
Offer Price 19.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6100.00
430.45 150.95 54.01% 5270.50
Previous Close 279.50
Open 297.75
High 441.40
Low 297.75
Vol 2,625
Open Interest (OI) 2,875
Change in OI -750
Bid Price 404.25
Offer Price 470.00
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5600.00
50.00 16.65 49.93% 5650.95
Previous Close 33.35
Open 30.00
High 77.80
Low 20.70
Vol 77,750
Open Interest (OI) 16,125
Change in OI 2,750
Bid Price 40.00
Offer Price 69.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6200.00
545.00 180.65 49.58% 5155.95
Previous Close 364.35
Open 448.00
High 545.00
Low 448.00
Vol 625
Open Interest (OI) 2,500
Change in OI -250
Bid Price 490.30
Offer Price 565.40
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5900.00
208.80 65.85 46.07% 5492.15
Previous Close 142.95
Open 150.05
High 277.80
Low 129.55
Vol 9,500
Open Interest (OI) 9,875
Change in OI -4,375
Bid Price 230.00
Offer Price 321.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6000.00
306.00 96.50 46.06% 5394.95
Previous Close 209.50
Open 221.20
High 348.00
Low 203.60
Vol 4,875
Open Interest (OI) 12,625
Change in OI -2,750
Bid Price 303.10
Offer Price 326.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6500.00
850.40 224.90 35.96% 4850.55
Previous Close 625.50
Open 850.40
High 850.40
Low 850.40
Vol 125
Open Interest (OI) 1,250
Change in OI 0
Bid Price 668.90
Offer Price 897.25
Bid Quantity 2,875
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5100.00
6.00 0.85 16.50% 5694.95
Previous Close 5.15
Open 2.50
High 6.00
Low 2.50
Vol 250
Open Interest (OI) 625
Change in OI 0
Bid Price 4.50
Offer Price 12.85
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5500.00
24.05 3.35 16.18% 5676.90
Previous Close 20.70
Open 21.00
High 46.05
Low 16.40
Vol 1,71,250
Open Interest (OI) 24,625
Change in OI -3,000
Bid Price 13.05
Offer Price 29.75
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5000.00
5.00 0.60 13.64% 5695.95
Previous Close 4.40
Open 3.55
High 6.90
Low 2.45
Vol 27,875
Open Interest (OI) 32,625
Change in OI -14,875
Bid Price 3.30
Offer Price 5.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5200.00
5.65 0.05 0.89% 5695.30
Previous Close 5.60
Open 5.50
High 13.75
Low 4.55
Vol 4,000
Open Interest (OI) 14,750
Change in OI 0
Bid Price 4.50
Offer Price 8.95
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5200.00
809.00 0.00 0.00% 4891.95
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 439.85
Offer Price 561.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7200.00
2.00 0.00 0.00% 5698.95
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 0.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6400.00
1107.15 0.00 0.00% 4593.80
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 686.25
Offer Price 740.25
Bid Quantity 250
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% 5146.55
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 226.20
Offer Price 383.15
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4500.00
0.95 0.00 0.00% 5700.00
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 0.50
Offer Price 2.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE6300.00
431.00 0.00 0.00% 5269.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 590.45
Offer Price 679.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE4800.00
9.05 0.00 0.00% 5691.90
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
CE6700.00
3.85 -0.10 -2.53% 5697.10
Previous Close 3.95
Open 4.00
High 7.45
Low 1.60
Vol 3,125
Open Interest (OI) 3,750
Change in OI 625
Bid Price 2.00
Offer Price 4.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
PE5300.00
14.00 -1.35 -8.79% 5686.95
Previous Close 15.35
Open 17.00
High 20.00
Low 9.05
Vol 3,375
Open Interest (OI) 6,375
Change in OI 1,125
Bid Price 9.05
Offer Price 17.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6600.00
3.30 -1.15 -25.84% 5697.65
Previous Close 4.45
Open 2.05
High 4.95
Low 2.05
Vol 4,125
Open Interest (OI) 10,000
Change in OI -1,125
Bid Price 2.45
Offer Price 4.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6500.00
4.30 -2.00 -31.75% 5696.65
Previous Close 6.30
Open 6.25
High 6.25
Low 2.55
Vol 41,000
Open Interest (OI) 46,375
Change in OI -9,875
Bid Price 3.50
Offer Price 4.95
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5500.00
242.00 -153.10 -38.75% 5458.95
Previous Close 395.10
Open 317.55
High 317.55
Low 200.00
Vol 750
Open Interest (OI) 2,250
Change in OI -125
Bid Price 136.60
Offer Price 244.90
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6400.00
6.25 -4.70 -42.92% 5694.70
Previous Close 10.95
Open 7.30
High 7.35
Low 4.70
Vol 14,750
Open Interest (OI) 16,750
Change in OI -2,500
Bid Price 5.15
Offer Price 6.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6300.00
8.00 -7.50 -48.39% 5692.95
Previous Close 15.50
Open 12.75
High 13.45
Low 6.50
Vol 61,125
Open Interest (OI) 31,000
Change in OI -6,875
Bid Price 6.50
Offer Price 7.50
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5700.00
90.00 -101.95 -53.11% 5610.95
Previous Close 191.95
Open 159.20
High 159.20
Low 77.50
Vol 18,000
Open Interest (OI) 8,625
Change in OI 5,125
Bid Price 77.05
Offer Price 96.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5600.00
136.30 -158.70 -53.80% 5564.65
Previous Close 295.00
Open 141.00
High 141.00
Low 136.30
Vol 500
Open Interest (OI) 2,500
Change in OI 125
Bid Price 20.15
Offer Price 275.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7000.00
0.75 -1.00 -57.14% 5700.20
Previous Close 1.75
Open 1.35
High 4.00
Low 0.70
Vol 12,875
Open Interest (OI) 34,625
Change in OI -1,625
Bid Price 0.80
Offer Price 1.25
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5800.00
54.80 -77.90 -58.70% 5646.15
Previous Close 132.70
Open 96.25
High 113.05
Low 45.00
Vol 83,875
Open Interest (OI) 19,875
Change in OI 11,500
Bid Price 49.00
Offer Price 54.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6100.00
13.00 -21.60 -62.43% 5687.95
Previous Close 34.60
Open 28.10
High 28.10
Low 4.60
Vol 2,23,500
Open Interest (OI) 80,125
Change in OI -11,750
Bid Price 5.80
Offer Price 17.95
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6000.00
19.00 -37.45 -66.34% 5681.95
Previous Close 56.45
Open 51.75
High 51.75
Low 17.60
Vol 3,02,875
Open Interest (OI) 1,32,750
Change in OI 2,500
Bid Price 19.00
Offer Price 20.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE5900.00
30.00 -59.95 -66.65% 5670.95
Previous Close 89.95
Open 83.80
High 83.80
Low 27.35
Vol 1,71,000
Open Interest (OI) 46,375
Change in OI 10,375
Bid Price 25.25
Offer Price 32.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE6200.00
7.00 -15.20 -68.47% 5693.95
Previous Close 22.20
Open 23.05
High 23.05
Low 7.00
Vol 1,31,250
Open Interest (OI) 54,000
Change in OI -23,125
Bid Price 5.10
Offer Price 8.80
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
29-10-2020
OPTSTK
CE7500.00
0.20 -1.20 -85.71% 5700.75
Previous Close 1.40
Open 3.05
High 3.05
Low 0.15
Vol 7,625
Open Interest (OI) 11,000
Change in OI 500
Bid Price 0.20
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5000.00
49.00 19.00 63.33% 5651.95
Previous Close 30.00
Open 53.40
High 58.00
Low 46.00
Vol 3,125
Open Interest (OI) 3,000
Change in OI 0
Bid Price 44.90
Offer Price 52.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5400.00
145.00 39.20 37.05% 5555.95
Previous Close 105.80
Open 103.00
High 145.00
Low 103.00
Vol 2,625
Open Interest (OI) 2,250
Change in OI 1,625
Bid Price 120.00
Offer Price 145.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5800.00
300.00 80.00 36.36% 5400.95
Previous Close 220.00
Open 290.00
High 300.00
Low 290.00
Vol 250
Open Interest (OI) 375
Change in OI 125
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
PE5500.00
164.65 37.75 29.75% 5536.30
Previous Close 126.90
Open 140.00
High 183.25
Low 130.00
Vol 18,000
Open Interest (OI) 19,000
Change in OI 11,000
Bid Price 164.55
Offer Price 181.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6600.00
143.20 0.00 0.00% 5557.75
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 11.00
Offer Price 99.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE4400.00
20.00 0.00 0.00% 5680.95
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 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5500.00
585.00 0.00 0.00% 5115.95
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 275.00
Offer Price 499.90
Bid Quantity 125
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5900.00
202.00 -82.55 -29.01% 5498.95
Previous Close 284.55
Open 284.55
High 284.55
Low 181.70
Vol 2,375
Open Interest (OI) 2,500
Change in OI 1,625
Bid Price 160.00
Offer Price 230.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5900.00
355.00 -149.55 -29.64% 5345.95
Previous Close 504.55
Open 364.85
High 364.85
Low 350.00
Vol 1,250
Open Interest (OI) 1,125
Change in OI 0
Bid Price 355.00
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
165.10 -71.25 -30.15% 5535.85
Previous Close 236.35
Open 215.00
High 220.05
Low 150.10
Vol 21,875
Open Interest (OI) 15,750
Change in OI 12,000
Bid Price 165.00
Offer Price 175.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6200.00
115.00 -50.00 -30.30% 5585.95
Previous Close 165.00
Open 139.00
High 150.00
Low 110.00
Vol 6,375
Open Interest (OI) 5,125
Change in OI 2,250
Bid Price 91.25
Offer Price 129.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6300.00
90.00 -50.00 -35.71% 5610.95
Previous Close 140.00
Open 90.00
High 90.00
Low 90.00
Vol 125
Open Interest (OI) 625
Change in OI 0
Bid Price 83.00
Offer Price 100.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6500.00
59.70 -35.95 -37.58% 5641.25
Previous Close 95.65
Open 94.00
High 94.00
Low 56.45
Vol 23,125
Open Interest (OI) 22,125
Change in OI 13,250
Bid Price 59.60
Offer Price 64.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6100.00
138.35 -83.35 -37.60% 5562.60
Previous Close 221.70
Open 157.20
High 157.50
Low 128.00
Vol 4,750
Open Interest (OI) 4,000
Change in OI 3,750
Bid Price 120.00
Offer Price 159.90
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
PE5600.00
225.00 -161.55 -41.79% 5475.95
Previous Close 386.55
Open 198.35
High 225.00
Low 198.35
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 146.35
Offer Price 224.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE6400.00
80.00 -80.00 -50.00% 5620.95
Previous Close 160.00
Open 80.00
High 80.00
Low 80.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 11.00
Offer Price 80.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5700.00
291.00 -1024.05 -77.87% 5409.95
Previous Close 1315.05
Open 317.75
High 317.75
Low 285.90
Vol 1,625
Open Interest (OI) 1,500
Change in OI 0
Bid Price 255.05
Offer Price 822.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE5800.00
240.00 -1015.55 -80.88% 5460.95
Previous Close 1255.55
Open 260.00
High 269.05
Low 220.50
Vol 1,500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 234.50
Offer Price 388.15
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJFINSV
26-11-2020
OPTSTK
CE7000.00
25.00 -667.30 -96.39% 5675.95
Previous Close 692.30
Open 25.00
High 25.00
Low 25.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 15.10
Offer Price 30.00
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