BullFO

Bajaj Finance (BAJFINANCE) 4400 put [PE] price option chart analysis

Bajaj Finance Limited (BAJFINANCE) 4400 PE analysis deals in Finance (including NBFCs) Bajaj Finance Limited option chain analysis

Date Close Open High Low Volume
27 Fri Nov 4908.80 4859.00 4960.00 4785.15 123.647 lakhs
26 Thu Nov 4821.25 4655.00 4854.00 4640.00 62.732 lakhs
25 Wed Nov 4689.75 4822.00 4825.00 4675.00 47.633 lakhs
24 Tue Nov 4810.65 4835.00 4862.00 4770.00 42.974 lakhs
23 Mon Nov 4811.45 4769.00 4869.30 4733.55 73.25 lakhs
20 Fri Nov 4715.85 4571.95 4762.15 4515.25 87.364 lakhs
19 Thu Nov 4536.55 4628.90 4785.00 4512.55 83.51 lakhs
18 Wed Nov 4653.75 4475.00 4678.00 4464.00 75.13 lakhs
17 Tue Nov 4488.00 4398.70 4503.95 4345.00 58.515 lakhs
16 Mon Nov 4374.80 4400.00 4435.00 4340.00 7.895 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 4763.9, but if it comes below 4763.9, then a intra day sell could be more profitable.
If you take a sell trade below 4763.9, then use 4763.9 as stoploss and 4290.86 as target. However if you take a buy trade in stock , then use 4763.9 as stoploss and 5331.6 as target.

  • Price action analysis of BAJFINANCE based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of BAJFINANCE based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of BAJFINANCE based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Bajaj Finance (BAJFINANCE) 4400 put [PE] price option chart analysis 31 Thu Dec 2020 expiry

BAJFINANCE put of strike 4400 is trading at 75.75 on 27 Fri Nov and it has an open interest of 227750 and total traded volume is 22437500

Date (PE) put Price Open High Low Open Interest
27 Fri Nov 75.75 83.95 94.25 71.60 911.00
26 Thu Nov 86.85 135.05 145.45 82.50 664.00
25 Wed Nov 137.65 120.80 141.95 112.55 619.00
24 Tue Nov 124.80 135.60 149.15 119.75 225.00
23 Mon Nov 140.30 125.00 153.70 120.05 366.00
20 Fri Nov 149.70 181.35 211.00 136.50 133.00
19 Thu Nov 205.70 173.80 217.95 132.25 123.00
18 Wed Nov 162.45 215.90 219.40 156.45 118.00
17 Tue Nov 220.75 270.05 296.30 215.00 49.00
14 Sat Nov 270.00 270.00 270.00 270.00 2.00
 chart Bajaj Finance (BAJFINANCE) 4400 put [PE]  price option chart analysis

The underlying equity is trading at 4908.80 which means that put of strike 4400 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of BAJFINANCE Bajaj Finance Limited is 250

Total traded contracts are 911
Total Open Interest for put (PE) of strike 4400 is 227,750

Analysis BAJFINANCE 4400 PE might not be profitable for buyers to buy this put, but this could be a good opportunity for sellers to make a quick profit.

Bajaj Finance (BAJFINANCE) maximum open interest Call

Maximum call writing has been done for strikes

  • 5000 with open interest of 5232.00
  • 5500 with open interest of 3527.00
  • 4900 with open interest of 3092.00
  • 5200 with open interest of 2877.00
  • 5100 with open interest of 2457.00

Bajaj Finance (BAJFINANCE) maximum open interest Put

Maximum Put writing has been done for strikes

  • 4500 with open interest of 2187.00
  • 4800 with open interest of 2056.00
  • 4000 with open interest of 1543.00
  • 4600 with open interest of 1543.00
  • 4700 with open interest of 1356.00

BAJFINANCE (PE) put of strike 4400 of expiry 31 Dec is trading at 75.75 on 27 Fri Nov, and it has an open interest of 227750 and total traded volume is 22437500 while call of strike 5000 and put of strike 4500 have maximum open interest.

Click here for BAJFINANCE 5000 Call price

Click here for BAJFINANCE 4500 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BAJFINANCE

Bajaj Finance (BAJFINANCE) Out-the-money Calls, in-the-money Puts

Bajaj Finance (BAJFINANCE) 5000 strike 5000 CE charts 5000 PE charts

Call of strike 5000 is 91.2 out-of-the-money, but PE of strike 5000 is 91.2 in-the-money.

CE of strike 5000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 189.95 182.35 215.00 150.20 5232.00
26 Thu Nov 174.05 121.70 183.00 107.75 3147.00
25 Wed Nov 129.25 169.95 175.00 125.55 1119.00
24 Tue Nov 170.90 196.50 197.95 159.00 664.00
23 Mon Nov 188.75 167.00 211.15 157.00 1286.00

Intrinsic value in this PE of strike 5000 is of 91.2 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 313.65 335.00 371.00 294.20 228.00
26 Thu Nov 350.50 361.95 361.95 345.00 8.00
25 Wed Nov 1466.75 0.00 0.00 0.00 0.00
24 Tue Nov 1466.75 0.00 0.00 0.00 0.00
23 Mon Nov 1466.75 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 5100 strike 5100 CE charts 5100 PE charts

Call of strike 5100 is 191.2 out-of-the-money, but PE of strike 5100 is 191.2 in-the-money.

CE of strike 5100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 150.30 150.05 174.50 119.80 2457.00
26 Thu Nov 140.25 103.05 150.00 85.45 969.00
25 Wed Nov 103.05 138.00 144.35 100.00 224.00
24 Tue Nov 140.40 160.70 162.00 128.90 247.00
23 Mon Nov 158.00 178.55 180.05 130.70 143.00

Intrinsic value in this PE of strike 5100 is of 191.2 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 1404.90 0.00 0.00 0.00 0.00
26 Thu Nov 1404.90 0.00 0.00 0.00 0.00
25 Wed Nov 1404.90 0.00 0.00 0.00 0.00
24 Tue Nov 1404.90 0.00 0.00 0.00 0.00
23 Mon Nov 1404.90 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 5200 strike 5200 CE charts 5200 PE charts

Call of strike 5200 is 291.2 out-of-the-money, but PE of strike 5200 is 291.2 in-the-money.

CE of strike 5200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 121.10 120.05 141.25 93.20 2877.00
26 Thu Nov 110.70 77.40 120.00 67.00 808.00
25 Wed Nov 82.05 117.15 117.15 78.95 410.00
24 Tue Nov 115.10 124.90 134.20 107.00 198.00
23 Mon Nov 132.00 115.00 161.00 106.30 297.00

Intrinsic value in this PE of strike 5200 is of 291.2 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 1453.20 0.00 0.00 0.00 0.00
26 Thu Nov 1453.20 0.00 0.00 0.00 0.00
25 Wed Nov 1453.20 0.00 0.00 0.00 0.00
24 Tue Nov 1453.20 0.00 0.00 0.00 0.00
23 Mon Nov 1453.20 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 5300 strike 5300 CE charts 5300 PE charts

Call of strike 5300 is 391.2 out-of-the-money, but PE of strike 5300 is 391.2 in-the-money.

CE of strike 5300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 93.85 96.00 113.00 74.00 1743.00
26 Thu Nov 86.65 62.35 94.95 52.30 659.00
25 Wed Nov 65.25 59.90 90.00 59.90 207.00
24 Tue Nov 92.65 106.95 109.40 87.00 184.00
23 Mon Nov 109.40 110.00 125.00 86.75 171.00

Intrinsic value in this PE of strike 5300 is of 391.2 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 665.00 0.00 0.00 0.00 0.00
26 Thu Nov 665.00 0.00 0.00 0.00 0.00
25 Wed Nov 665.00 665.00 665.00 665.00 1.00
24 Tue Nov 625.00 625.00 625.00 625.00 1.00
23 Mon Nov 1469.10 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 5400 strike 5400 CE charts 5400 PE charts

Call of strike 5400 is 491.2 out-of-the-money, but PE of strike 5400 is 491.2 in-the-money.

CE of strike 5400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 75.30 80.00 90.00 56.80 1470.00
26 Thu Nov 68.25 50.60 74.75 41.35 457.00
25 Wed Nov 50.60 76.20 76.20 48.00 299.00
24 Tue Nov 76.25 103.95 103.95 69.70 251.00
23 Mon Nov 91.80 70.00 105.10 70.00 443.00

Intrinsic value in this PE of strike 5400 is of 491.2 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 750.00 0.00 0.00 0.00 0.00
26 Thu Nov 750.00 0.00 0.00 0.00 0.00
25 Wed Nov 750.00 750.00 750.00 750.00 4.00
24 Tue Nov 1269.40 0.00 0.00 0.00 0.00
23 Mon Nov 1269.40 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 5500 strike 5500 CE charts 5500 PE charts

Call of strike 5500 is 591.2 out-of-the-money, but PE of strike 5500 is 591.2 in-the-money.

CE of strike 5500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 59.20 60.05 71.45 44.45 3527.00
26 Thu Nov 53.95 41.55 59.90 33.00 913.00
25 Wed Nov 41.50 60.95 60.95 39.30 258.00
24 Tue Nov 60.90 65.35 65.35 50.85 50.00
01 Thu Jan

Intrinsic value in this PE of strike 5500 is of 591.2 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 1356.00 0.00 0.00 0.00 0.00
26 Thu Nov 1356.00 0.00 0.00 0.00 0.00
25 Wed Nov 1356.00 0.00 0.00 0.00 0.00
24 Tue Nov 1356.00 0.00 0.00 0.00 0.00
01 Thu Jan

Bajaj Finance (BAJFINANCE) in-the-money Calls, out-the-money Puts

Bajaj Finance (BAJFINANCE) 4900 strike 4900 CE charts 4900 PE charts

Call of strike 4900 is 8.8000000000002 in-of-the-money, but PE of strike 4900 is 8.8000000000002 out-the-money.

CE of strike 4900 has 8.8000000000002 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 233.15 221.40 262.00 187.40 3092.00
26 Thu Nov 213.10 154.65 222.20 135.95 1049.00
25 Wed Nov 161.20 189.90 214.10 156.60 563.00
24 Tue Nov 205.15 235.45 236.65 195.10 254.00
23 Mon Nov 225.95 266.35 266.35 189.65 333.00

PE of strike 4900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 257.35 294.30 336.85 240.10 673.00
26 Thu Nov 287.25 387.00 387.75 277.00 36.00
25 Wed Nov 387.15 358.50 390.00 324.95 14.00
24 Tue Nov 347.45 380.00 380.00 347.45 7.00
23 Mon Nov 380.00 360.00 380.00 360.00 5.00

Bajaj Finance (BAJFINANCE) 4800 strike 4800 CE charts 4800 PE charts

Call of strike 4800 is 108.8 in-of-the-money, but PE of strike 4800 is 108.8 out-the-money.

CE of strike 4800 has 108.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 282.30 270.05 312.65 230.00 1591.00
26 Thu Nov 257.40 194.70 269.95 169.30 2127.00
25 Wed Nov 198.05 249.95 255.00 192.05 1021.00
24 Tue Nov 249.80 266.75 282.15 236.50 451.00
23 Mon Nov 266.70 294.50 294.50 227.95 652.00

PE of strike 4800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 210.45 220.05 253.00 195.00 2056.00
26 Thu Nov 233.75 325.25 340.00 226.20 563.00
25 Wed Nov 325.30 293.20 330.00 275.55 365.00
24 Tue Nov 294.55 315.00 332.00 286.40 396.00
23 Mon Nov 313.85 300.00 336.00 279.00 105.00

Bajaj Finance (BAJFINANCE) 4700 strike 4700 CE charts 4700 PE charts

Call of strike 4700 is 208.8 in-of-the-money, but PE of strike 4700 is 208.8 out-the-money.

CE of strike 4700 has 208.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 333.55 323.00 370.00 277.90 361.00
26 Thu Nov 306.65 241.40 323.40 203.50 870.00
25 Wed Nov 240.15 284.85 305.60 234.90 424.00
24 Tue Nov 297.85 314.00 314.50 280.80 136.00
23 Mon Nov 313.80 325.75 345.00 270.65 272.00

PE of strike 4700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 168.50 179.95 205.00 155.00 1356.00
26 Thu Nov 187.00 265.05 281.60 178.35 913.00
25 Wed Nov 265.00 240.10 273.15 222.95 1009.00
24 Tue Nov 241.80 250.05 277.75 235.00 278.00
23 Mon Nov 264.15 214.20 285.00 214.20 165.00

Bajaj Finance (BAJFINANCE) 4600 strike 4600 CE charts 4600 PE charts

Call of strike 4600 is 308.8 in-of-the-money, but PE of strike 4600 is 308.8 out-the-money.

CE of strike 4600 has 308.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 392.00 385.00 430.00 335.80 213.00
26 Thu Nov 369.35 285.60 381.00 257.80 288.00
25 Wed Nov 288.65 317.40 345.00 282.15 71.00
24 Tue Nov 354.70 380.00 380.00 333.25 78.00
23 Mon Nov 363.75 386.50 405.45 324.95 119.00

PE of strike 4600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 132.80 141.05 160.65 121.40 1543.00
26 Thu Nov 146.45 202.90 234.70 141.50 1216.00
25 Wed Nov 217.60 196.40 222.00 180.00 638.00
24 Tue Nov 196.35 210.05 228.65 190.00 270.00
23 Mon Nov 214.85 200.05 235.00 184.95 380.00

Bajaj Finance (BAJFINANCE) 4500 strike 4500 CE charts 4500 PE charts

Call of strike 4500 is 408.8 in-of-the-money, but PE of strike 4500 is 408.8 out-the-money.

CE of strike 4500 has 408.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 469.35 450.00 502.55 400.40 290.00
26 Thu Nov 428.95 329.00 450.00 308.15 326.00
25 Wed Nov 345.45 400.00 405.70 339.55 245.00
24 Tue Nov 408.60 441.00 441.00 390.90 169.00
23 Mon Nov 425.60 460.00 462.00 377.00 204.00

PE of strike 4500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 101.40 100.35 124.25 93.60 2187.00
26 Thu Nov 113.45 156.75 186.40 109.75 1446.00
25 Wed Nov 175.20 160.00 180.00 142.75 1026.00
24 Tue Nov 158.65 165.05 186.00 151.25 524.00
23 Mon Nov 173.90 177.00 191.35 152.15 672.00

Bajaj Finance (BAJFINANCE) 4400 strike 4400 CE charts 4400 PE charts

Call of strike 4400 is 508.8 in-of-the-money, but PE of strike 4400 is 508.8 out-the-money.

CE of strike 4400 has 508.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 555.75 524.95 575.50 494.65 25.00
26 Thu Nov 498.55 375.25 511.85 369.75 90.00
25 Wed Nov 412.00 480.00 480.00 412.00 35.00
24 Tue Nov 472.80 480.00 486.85 456.45 30.00
23 Mon Nov 496.80 500.00 525.60 434.00 40.00

PE of strike 4400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 75.75 83.95 94.25 71.60 911.00
26 Thu Nov 86.85 135.05 145.45 82.50 664.00
25 Wed Nov 137.65 120.80 141.95 112.55 619.00
24 Tue Nov 124.80 135.60 149.15 119.75 225.00
23 Mon Nov 140.30 125.00 153.70 120.05 366.00

Bajaj Finance (BAJFINANCE) 4300 strike 4300 CE charts 4300 PE charts

Call of strike 4300 is 608.8 in-of-the-money, but PE of strike 4300 is 608.8 out-the-money.

CE of strike 4300 has 608.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 607.45 601.85 641.85 570.75 26.00
26 Thu Nov 569.65 465.00 590.00 439.85 119.00
25 Wed Nov 477.00 507.00 524.50 477.00 10.00
24 Tue Nov 532.00 544.00 555.90 525.95 14.00
23 Mon Nov 576.30 551.00 590.40 514.70 48.00

PE of strike 4300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 57.35 58.95 70.00 53.10 816.00
26 Thu Nov 64.45 105.95 113.00 61.55 640.00
25 Wed Nov 105.95 104.40 108.65 85.65 279.00
24 Tue Nov 94.85 82.05 118.00 82.05 230.00
23 Mon Nov 108.75 98.00 119.55 93.05 150.00

Bajaj Finance (BAJFINANCE) 4200 strike 4200 CE charts 4200 PE charts

Call of strike 4200 is 708.8 in-of-the-money, but PE of strike 4200 is 708.8 out-the-money.

CE of strike 4200 has 708.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 692.70 682.00 741.05 647.65 42.00
26 Thu Nov 652.10 552.05 665.00 509.90 203.00
25 Wed Nov 570.00 570.60 609.25 558.30 20.00
24 Tue Nov 618.50 618.00 639.35 586.00 87.00
23 Mon Nov 644.30 640.00 651.70 564.00 41.00

PE of strike 4200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 41.55 47.15 50.10 38.50 818.00
26 Thu Nov 46.40 78.00 86.00 44.00 798.00
25 Wed Nov 80.50 74.45 82.95 64.80 375.00
24 Tue Nov 73.25 80.95 90.20 69.80 281.00
23 Mon Nov 84.00 74.95 92.45 70.00 267.00

Bajaj Finance (BAJFINANCE) 4100 strike 4100 CE charts 4100 PE charts

Call of strike 4100 is 808.8 in-of-the-money, but PE of strike 4100 is 808.8 out-the-money.

CE of strike 4100 has 808.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 665.00 0.00 0.00 0.00 0.00
26 Thu Nov 665.00 580.00 665.00 580.00 4.00
25 Wed Nov 600.00 0.00 0.00 0.00 0.00
24 Tue Nov 600.00 0.00 0.00 0.00 0.00
23 Mon Nov 600.00 0.00 0.00 0.00 0.00

PE of strike 4100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 30.05 33.65 35.95 26.75 307.00
26 Thu Nov 34.15 61.95 64.20 32.00 346.00
25 Wed Nov 61.15 57.00 64.40 44.05 65.00
24 Tue Nov 57.10 62.50 66.80 57.00 18.00
23 Mon Nov 62.50 64.00 70.00 58.20 28.00

Bajaj Finance (BAJFINANCE) 4000 strike 4000 CE charts 4000 PE charts

Call of strike 4000 is 908.8 in-of-the-money, but PE of strike 4000 is 908.8 out-the-money.

CE of strike 4000 has 908.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 833.00 854.50 910.00 797.50 98.00
26 Thu Nov 827.75 702.75 850.00 667.70 190.00
25 Wed Nov 707.40 760.00 793.05 702.00 29.00
24 Tue Nov 800.05 815.00 815.00 752.70 79.00
23 Mon Nov 798.35 830.00 840.65 724.00 76.00

PE of strike 4000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 22.00 21.95 26.50 20.00 1543.00
26 Thu Nov 25.10 41.05 47.00 23.30 1137.00
25 Wed Nov 44.25 41.25 46.00 35.40 1008.00
24 Tue Nov 41.30 44.20 52.00 38.80 660.00
23 Mon Nov 47.70 40.05 54.00 40.00 733.00

Bajaj Finance (BAJFINANCE) 3900 strike 3900 CE charts 3900 PE charts

Call of strike 3900 is 1008.8 in-of-the-money, but PE of strike 3900 is 1008.8 out-the-money.

CE of strike 3900 has 1008.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 963.15 961.90 963.15 961.90 3.00
26 Thu Nov 920.00 826.90 920.00 824.60 6.00
25 Wed Nov 810.00 828.00 870.00 810.00 8.00
24 Tue Nov 855.00 855.00 855.00 855.00 1.00
23 Mon Nov 890.00 895.00 895.00 890.00 2.00

PE of strike 3900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 16.00 17.05 19.90 14.45 211.00
26 Thu Nov 17.00 39.00 39.00 17.00 38.00
25 Wed Nov 26.00 34.00 34.00 23.50 11.00
24 Tue Nov 31.70 38.90 56.45 25.50 30.00
23 Mon Nov 34.65 45.00 49.00 26.15 47.00

Bajaj Finance (BAJFINANCE) 3800 strike 3800 CE charts 3800 PE charts

Call of strike 3800 is 1108.8 in-of-the-money, but PE of strike 3800 is 1108.8 out-the-money.

CE of strike 3800 has 1108.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1105.70 1051.45 1105.70 1045.05 12.00
26 Thu Nov 1016.75 785.00 1020.00 785.00 55.00
25 Wed Nov 940.00 901.85 940.00 901.85 7.00
24 Tue Nov 935.00 950.00 975.00 935.00 7.00
23 Mon Nov 980.00 980.00 980.00 980.00 1.00

PE of strike 3800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 11.75 12.75 14.00 9.50 217.00
26 Thu Nov 13.55 23.85 28.05 12.45 193.00
25 Wed Nov 21.15 21.00 32.00 18.00 52.00
24 Tue Nov 21.55 31.95 39.00 20.60 42.00
23 Mon Nov 27.05 30.00 44.00 22.00 15.00

Bajaj Finance (BAJFINANCE) 3700 strike 3700 CE charts 3700 PE charts

Call of strike 3700 is 1208.8 in-of-the-money, but PE of strike 3700 is 1208.8 out-the-money.

CE of strike 3700 has 1208.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1030.00 0.00 0.00 0.00 0.00
26 Thu Nov 1030.00 1030.00 1030.00 1030.00 2.00
25 Wed Nov 1050.00 0.00 0.00 0.00 0.00
24 Tue Nov 1050.00 0.00 0.00 0.00 0.00
23 Mon Nov 1050.00 1050.00 1050.00 1050.00 1.00

PE of strike 3700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 8.65 10.95 10.95 8.45 14.00
26 Thu Nov 11.60 21.00 21.00 10.45 40.00
25 Wed Nov 21.40 16.00 22.00 14.00 17.00
24 Tue Nov 15.05 24.80 25.00 15.00 11.00
23 Mon Nov 20.55 33.00 33.00 19.50 15.00

Bajaj Finance (BAJFINANCE) 3600 strike 3600 CE charts 3600 PE charts

Call of strike 3600 is 1308.8 in-of-the-money, but PE of strike 3600 is 1308.8 out-the-money.

CE of strike 3600 has 1308.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1125.00 0.00 0.00 0.00 0.00
26 Thu Nov 1125.00 1100.00 1125.00 1100.00 2.00
25 Wed Nov 1150.00 0.00 0.00 0.00 0.00
24 Tue Nov 1150.00 1150.00 1150.00 1150.00 1.00
23 Mon Nov 250.55 0.00 0.00 0.00 0.00

PE of strike 3600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 7.85 10.00 10.00 7.05 25.00
26 Thu Nov 10.05 10.55 14.95 10.00 14.00
25 Wed Nov 19.00 11.00 19.95 11.00 7.00
24 Tue Nov 16.00 12.25 19.00 12.25 10.00
23 Mon Nov 18.00 10.70 18.00 10.70 7.00

Bajaj Finance (BAJFINANCE) 3500 strike 3500 CE charts 3500 PE charts

Call of strike 3500 is 1408.8 in-of-the-money, but PE of strike 3500 is 1408.8 out-the-money.

CE of strike 3500 has 1408.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1283.10 0.00 0.00 0.00 0.00
26 Thu Nov 1283.10 1215.00 1283.10 1215.00 10.00
25 Wed Nov 1236.00 0.00 0.00 0.00 0.00
24 Tue Nov 1236.00 1236.00 1236.00 1236.00 1.00
23 Mon Nov 1115.00 0.00 0.00 0.00 0.00

PE of strike 3500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 6.05 8.20 8.20 5.90 156.00
26 Thu Nov 8.60 10.50 12.90 7.65 131.00
25 Wed Nov 12.30 10.00 12.50 9.25 62.00
24 Tue Nov 9.25 12.25 13.50 9.00 201.00
23 Mon Nov 12.30 15.15 15.15 11.65 90.00

Bajaj Finance (BAJFINANCE) 3400 strike 3400 CE charts 3400 PE charts

Call of strike 3400 is 1508.8 in-of-the-money, but PE of strike 3400 is 1508.8 out-the-money.

CE of strike 3400 has 1508.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1320.00 0.00 0.00 0.00 0.00
26 Thu Nov 1320.00 1320.00 1320.00 1320.00 4.00
25 Wed Nov 1280.00 1290.00 1290.00 1280.00 2.00
24 Tue Nov 308.10 0.00 0.00 0.00 0.00
23 Mon Nov 308.10 0.00 0.00 0.00 0.00

PE of strike 3400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 5.45 6.45 6.90 4.60 204.00
26 Thu Nov 6.25 8.40 8.40 5.30 13.00
25 Wed Nov 8.40 3.20 8.40 3.20 5.00
24 Tue Nov 9.00 0.00 0.00 0.00 0.00
23 Mon Nov 9.00 12.20 12.20 9.00 4.00

Bajaj Finance (BAJFINANCE) 3300 strike 3300 CE charts 3300 PE charts

Call of strike 3300 is 1608.8 in-of-the-money, but PE of strike 3300 is 1608.8 out-the-money.

CE of strike 3300 has 1608.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 341.10 0.00 0.00 0.00 0.00
26 Thu Nov 341.10 0.00 0.00 0.00 0.00
25 Wed Nov 341.10 0.00 0.00 0.00 0.00
24 Tue Nov 341.10 0.00 0.00 0.00 0.00
23 Mon Nov 341.10 0.00 0.00 0.00 0.00

PE of strike 3300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 5.45 5.85 5.85 5.00 2.00
26 Thu Nov 6.15 6.00 6.15 6.00 2.00
25 Wed Nov 5.00 5.00 5.00 5.00 1.00
24 Tue Nov 8.00 0.00 0.00 0.00 0.00
23 Mon Nov 8.00 8.00 8.00 8.00 1.00

Bajaj Finance (BAJFINANCE) 3200 strike 3200 CE charts 3200 PE charts

Call of strike 3200 is 1708.8 in-of-the-money, but PE of strike 3200 is 1708.8 out-the-money.

CE of strike 3200 has 1708.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1500.00 0.00 0.00 0.00 0.00
26 Thu Nov 1500.00 1475.00 1500.00 1475.00 3.00
25 Wed Nov 1545.00 1555.00 1555.00 1545.00 2.00
24 Tue Nov 377.20 0.00 0.00 0.00 0.00
23 Mon Nov 377.20 0.00 0.00 0.00 0.00

PE of strike 3200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 3.15 0.00 0.00 0.00 0.00
26 Thu Nov 3.15 3.15 3.20 3.15 3.00
25 Wed Nov 4.05 8.00 8.00 4.05 2.00
24 Tue Nov 10.00 0.00 0.00 0.00 0.00
23 Mon Nov 10.00 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 3100 strike 3100 CE charts 3100 PE charts

Call of strike 3100 is 1808.8 in-of-the-money, but PE of strike 3100 is 1808.8 out-the-money.

CE of strike 3100 has 1808.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 416.55 0.00 0.00 0.00 0.00
26 Thu Nov 416.55 0.00 0.00 0.00 0.00
25 Wed Nov 416.55 0.00 0.00 0.00 0.00
24 Tue Nov 416.55 0.00 0.00 0.00 0.00
23 Mon Nov 416.55 0.00 0.00 0.00 0.00

PE of strike 3100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 4.20 3.95 4.35 3.05 99.00
26 Thu Nov 454.70 0.00 0.00 0.00 0.00
25 Wed Nov 454.70 0.00 0.00 0.00 0.00
24 Tue Nov 454.70 0.00 0.00 0.00 0.00
23 Mon Nov 454.70 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 3000 strike 3000 CE charts 3000 PE charts

Call of strike 3000 is 1908.8 in-of-the-money, but PE of strike 3000 is 1908.8 out-the-money.

CE of strike 3000 has 1908.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1690.00 0.00 0.00 0.00 0.00
26 Thu Nov 1690.00 0.00 0.00 0.00 0.00
25 Wed Nov 1690.00 1690.00 1690.00 1690.00 1.00
24 Tue Nov 1799.90 0.00 0.00 0.00 0.00
23 Mon Nov 1799.90 1799.90 1799.90 1799.90 1.00

PE of strike 3000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 4.05 4.30 5.00 3.85 151.00
26 Thu Nov 4.70 4.85 6.00 4.15 53.00
25 Wed Nov 5.70 5.90 6.50 5.35 24.00
24 Tue Nov 7.40 7.00 7.40 6.90 10.00
23 Mon Nov 6.35 7.00 8.50 6.10 26.00

Bajaj Finance (BAJFINANCE) 2900 strike 2900 CE charts 2900 PE charts

Call of strike 2900 is 2008.8 in-of-the-money, but PE of strike 2900 is 2008.8 out-the-money.

CE of strike 2900 has 2008.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 505.80 0.00 0.00 0.00 0.00
26 Thu Nov 505.80 0.00 0.00 0.00 0.00
25 Wed Nov 505.80 0.00 0.00 0.00 0.00
24 Tue Nov 505.80 0.00 0.00 0.00 0.00
23 Mon Nov 505.80 0.00 0.00 0.00 0.00

PE of strike 2900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 346.10 0.00 0.00 0.00 0.00
26 Thu Nov 346.10 0.00 0.00 0.00 0.00
25 Wed Nov 346.10 0.00 0.00 0.00 0.00
24 Tue Nov 346.10 0.00 0.00 0.00 0.00
23 Mon Nov 346.10 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 2800 strike 2800 CE charts 2800 PE charts

Call of strike 2800 is 2108.8 in-of-the-money, but PE of strike 2800 is 2108.8 out-the-money.

CE of strike 2800 has 2108.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 556.05 0.00 0.00 0.00 0.00
26 Thu Nov 556.05 0.00 0.00 0.00 0.00
25 Wed Nov 556.05 0.00 0.00 0.00 0.00
24 Tue Nov 556.05 0.00 0.00 0.00 0.00
23 Mon Nov 556.05 0.00 0.00 0.00 0.00

PE of strike 2800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 8.00 0.00 0.00 0.00 0.00
26 Thu Nov 8.00 0.00 0.00 0.00 0.00
25 Wed Nov 8.00 0.00 0.00 0.00 0.00
24 Tue Nov 8.00 0.00 0.00 0.00 0.00
23 Mon Nov 8.00 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 2700 strike 2700 CE charts 2700 PE charts

Call of strike 2700 is 2208.8 in-of-the-money, but PE of strike 2700 is 2208.8 out-the-money.

CE of strike 2700 has 2208.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 610.15 0.00 0.00 0.00 0.00
26 Thu Nov 610.15 0.00 0.00 0.00 0.00
25 Wed Nov 610.15 0.00 0.00 0.00 0.00
24 Tue Nov 610.15 0.00 0.00 0.00 0.00
23 Mon Nov 610.15 0.00 0.00 0.00 0.00

PE of strike 2700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 9.00 0.00 0.00 0.00 0.00
26 Thu Nov 9.00 0.00 0.00 0.00 0.00
25 Wed Nov 9.00 0.00 0.00 0.00 0.00
24 Tue Nov 9.00 0.00 0.00 0.00 0.00
23 Mon Nov 9.00 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 2600 strike 2600 CE charts 2600 PE charts

Call of strike 2600 is 2308.8 in-of-the-money, but PE of strike 2600 is 2308.8 out-the-money.

CE of strike 2600 has 2308.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 668.30 0.00 0.00 0.00 0.00
26 Thu Nov 668.30 0.00 0.00 0.00 0.00
25 Wed Nov 668.30 0.00 0.00 0.00 0.00
24 Tue Nov 668.30 0.00 0.00 0.00 0.00
23 Mon Nov 668.30 0.00 0.00 0.00 0.00

PE of strike 2600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 211.75 0.00 0.00 0.00 0.00
26 Thu Nov 211.75 0.00 0.00 0.00 0.00
25 Wed Nov 211.75 0.00 0.00 0.00 0.00
24 Tue Nov 211.75 0.00 0.00 0.00 0.00
23 Mon Nov 211.75 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 2500 strike 2500 CE charts 2500 PE charts

Call of strike 2500 is 2408.8 in-of-the-money, but PE of strike 2500 is 2408.8 out-the-money.

CE of strike 2500 has 2408.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 730.60 0.00 0.00 0.00 0.00
26 Thu Nov 730.60 0.00 0.00 0.00 0.00
25 Wed Nov 730.60 0.00 0.00 0.00 0.00
24 Tue Nov 730.60 0.00 0.00 0.00 0.00
23 Mon Nov 730.60 0.00 0.00 0.00 0.00

PE of strike 2500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 2.60 2.60 2.90 2.60 9.00
26 Thu Nov 4.00 2.50 4.00 2.50 6.00
25 Wed Nov 3.15 0.00 0.00 0.00 0.00
24 Tue Nov 3.15 0.00 0.00 0.00 0.00
23 Mon Nov 3.15 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 2400 strike 2400 CE charts 2400 PE charts

Call of strike 2400 is 2508.8 in-of-the-money, but PE of strike 2400 is 2508.8 out-the-money.

CE of strike 2400 has 2508.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 796.95 0.00 0.00 0.00 0.00
26 Thu Nov 796.95 0.00 0.00 0.00 0.00
25 Wed Nov 796.95 0.00 0.00 0.00 0.00
24 Tue Nov 796.95 0.00 0.00 0.00 0.00
23 Mon Nov 796.95 0.00 0.00 0.00 0.00

PE of strike 2400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 142.50 0.00 0.00 0.00 0.00
26 Thu Nov 142.50 0.00 0.00 0.00 0.00
25 Wed Nov 142.50 0.00 0.00 0.00 0.00
24 Tue Nov 142.50 0.00 0.00 0.00 0.00
23 Mon Nov 142.50 0.00 0.00 0.00 0.00

Bajaj Finance (BAJFINANCE) 2300 strike 2300 CE charts 2300 PE charts

Call of strike 2300 is 2608.8 in-of-the-money, but PE of strike 2300 is 2608.8 out-the-money.

CE of strike 2300 has 2608.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 867.25 0.00 0.00 0.00 0.00
26 Thu Nov 867.25 0.00 0.00 0.00 0.00
25 Wed Nov 867.25 0.00 0.00 0.00 0.00
24 Tue Nov 867.25 0.00 0.00 0.00 0.00
23 Mon Nov 867.25 0.00 0.00 0.00 0.00

PE of strike 2300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 113.90 0.00 0.00 0.00 0.00
26 Thu Nov 113.90 0.00 0.00 0.00 0.00
25 Wed Nov 113.90 0.00 0.00 0.00 0.00
24 Tue Nov 113.90 0.00 0.00 0.00 0.00
23 Mon Nov 113.90 0.00 0.00 0.00 0.00