BullFO

Bajaj Finserv (BAJAJFINSV) option chain analysis (26 Nov)

Bajaj Finserv (BAJAJFINSV) option chain analysis 26 Nov 2020 expiry

Bajaj Finserv (BAJAJFINSV) deals in Finance (including NBFCs)

Stock of Bajaj Finserv closed at 8859.70, opened at 8819.90 and traded inside a range of 8695.10 and 8908.00 with a volume of 17.9 lakhs.

Date Close Open High Low Volume
24 Tue Nov 8859.70 8819.90 8908.00 8695.10 17.9 lakhs
23 Mon Nov 8774.35 8710.00 8982.65 8621.00 36.08 lakhs
20 Fri Nov 8542.60 7843.00 8588.65 7843.00 41.1 lakhs
19 Thu Nov 7823.40 7789.95 8199.90 7750.00 33.87 lakhs
18 Wed Nov 7789.95 7372.00 7845.00 7320.40 14.76 lakhs
  • Price action analysis of BAJAJFINSV based on a short term time period is

  • Price action analysis of BAJAJFINSV based on a short to mid term time period is

nse chart

Bajaj Finserv has a LOT size of 125

Call of strike 9000.00 has highest open interest of 556125 with 4449.00 total contracts traded, and a volume of 13421875 and is trading at a premium of 88.00 Click here to view BAJAJFINSV 9000.00 Call price analysis

Put of strike 8500.00 has highest open interest of 275750 with 2206.00 total contracts traded, and a volume of 5546875 and is trading at a premium of 41.30 Click here to view BAJAJFINSV 8500.00 Put price analysis

Most active BAJAJFINSV Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJFINSV 9000 CE 88.00 556125 4449.00 134.22 lakhs
BAJAJFINSV 8900 CE 122.35 330875 2647.00 54.69 lakhs
BAJAJFINSV 8800 CE 165.80 299625 2397.00 33.75 lakhs
BAJAJFINSV 8500 PE 41.30 275750 2206.00 55.47 lakhs
BAJAJFINSV 9100 CE 61.75 216250 1730.00 46.88 lakhs
BAJAJFINSV 8000 PE 7.55 211250 1690.00 123.59 lakhs
BAJAJFINSV 9500 CE 18.60 167000 1336.00 38.59 lakhs
BAJAJFINSV 8400 PE 26.15 138500 1108.00 25.31 lakhs
BAJAJFINSV 9200 CE 43.45 122750 982.00 25.94 lakhs
BAJAJFINSV 8700 PE 96.75 119625 957.00 21.88 lakhs
BAJAJFINSV 8600 PE 64.30 110250 882.00 21.41 lakhs
BAJAJFINSV 8200 PE 12.65 109625 877.00 42.66 lakhs
BAJAJFINSV 7800 PE 5.00 104875 839.00 58.75 lakhs
BAJAJFINSV 8300 PE 18.60 96250 770.00 20.47 lakhs
BAJAJFINSV 9300 CE 29.95 93125 745.00 26.56 lakhs
BAJAJFINSV 9800 CE 9.30 89500 716.00 51.56 lakhs
BAJAJFINSV 8700 CE 220.30 77250 618.00 21.56 lakhs
BAJAJFINSV 7500 PE 3.10 74750 598.00 56.72 lakhs
BAJAJFINSV 8800 PE 141.60 64500 516.00 16.56 lakhs
BAJAJFINSV 9400 CE 22.90 57250 458.00 11.88 lakhs

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

chart BAJAJFINSV

BAJAJFINSV in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 8800 CE 165.80 210.00 236.25 122.00 299625 2397.00 33.75 lakhs
BAJAJFINSV 8700 CE 220.30 272.25 285.00 164.15 77250 618.00 21.56 lakhs
BAJAJFINSV 8600 CE 288.55 325.00 327.25 214.55 18625 149.00 14.69 lakhs
BAJAJFINSV 8500 CE 366.70 400.00 407.30 268.00 38750 310.00 57.81 lakhs
BAJAJFINSV 8400 CE 443.35 380.00 492.80 352.00 6375 51.00 16.25 lakhs
BAJAJFINSV 8300 CE 541.05 499.60 571.00 430.00 2625 21.00 12.19 lakhs
BAJAJFINSV 8200 CE 638.45 586.60 665.05 505.00 9125 73.00 27.66 lakhs
BAJAJFINSV 8100 CE 750.00 661.60 755.00 654.30 1875 15.00 18.13 lakhs
BAJAJFINSV 8000 CE 831.70 824.45 872.75 684.25 8125 65.00 41.41 lakhs
BAJAJFINSV 7900 CE 954.75 825.25 956.25 825.25 2625 21.00 12.34 lakhs
BAJAJFINSV 7800 CE 1036.00 959.85 1040.50 959.85 1000 8.00 12.5 lakhs
BAJAJFINSV 7700 CE 1149.20 1090.00 1149.20 1005.00 1500 12.00 9.53 lakhs
BAJAJFINSV 7600 CE 1227.40 1153.70 1267.75 1079.65 2500 20.00 10.63 lakhs
BAJAJFINSV 7500 CE 1342.05 1287.65 1359.00 1172.60 2750 22.00 20.31 lakhs
BAJAJFINSV 7400 CE 1332.95 1317.00 1402.95 1271.05 1125 9.00 7.81 lakhs
BAJAJFINSV 7300 CE 1568.80 1390.40 1568.80 1343.90 3625 29.00 11.41 lakhs
BAJAJFINSV 7200 CE 1630.00 1502.20 1655.00 1482.70 1000 8.00 6.72 lakhs
BAJAJFINSV 7100 CE 1736.35 1638.30 1736.35 1638.30 875 7.00 8.44 lakhs
BAJAJFINSV 7000 CE 1828.90 1676.80 1836.40 1676.80 2625 21.00 23.13 lakhs
BAJAJFINSV 6900 CE 1929.35 1930.00 1930.05 1920.00 750 6.00 10.47 lakhs
BAJAJFINSV 6800 CE 1950.00 1976.70 1976.70 1950.00 375 3.00 9.84 lakhs
BAJAJFINSV 6700 CE 2150.00 2089.95 2150.00 2089.95 375 3.00 13.91 lakhs
BAJAJFINSV 6600 CE 2079.10 2111.70 2111.70 2079.10 375 3.00 20.16 lakhs
BAJAJFINSV 6500 CE 2340.00 2201.25 2351.00 2169.75 750 6.00 20.63 lakhs
BAJAJFINSV 6400 CE 2142.35 0.00 0.00 0.00 0 0.00 14.38 lakhs
BAJAJFINSV 6300 CE 2423.90 2480.00 2480.00 2423.90 375 3.00 7.03 lakhs
BAJAJFINSV 6200 CE 2535.95 2515.60 2570.00 2500.10 500 4.00 7.97 lakhs
BAJAJFINSV 6100 CE 2700.00 2700.00 2700.00 2700.00 250 2.00 7.03 lakhs
BAJAJFINSV 6000 CE 2698.40 2671.50 2698.40 2671.50 250 2.00 11.09 lakhs
BAJAJFINSV 5900 CE 2575.15 2578.85 2578.85 2575.15 2000 16.00 10.78 lakhs
BAJAJFINSV 5800 CE 2944.10 2944.10 2944.10 2944.10 125 1.00 7.34 lakhs
BAJAJFINSV 5700 CE 2766.15 0.00 0.00 0.00 0 0.00 9.69 lakhs
BAJAJFINSV 5600 CE 2252.10 0.00 0.00 0.00 0 0.00 5.31 lakhs
BAJAJFINSV 5500 CE 2680.00 0.00 0.00 0.00 0 0.00 2.34 lakhs
BAJAJFINSV 5400 CE 1940.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 5300 CE 1573.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5200 CE 820.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 5100 CE 1715.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5000 CE 730.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 4900 CE 1863.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4800 CE 1941.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4700 CE 2020.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4600 CE 2510.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 4500 CE 2183.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4400 CE 2267.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4300 CE 2353.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4200 CE 2114.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4100 CE 2200.70 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Call (CE) of strike 8800.00 has an intrinsic value of 59.700000000001 rupees

 chart BAJAJFINSV 8800.00 CE

BAJAJFINSV Call (CE) of strike 8700.00 has an intrinsic value of 159.7 rupees

 chart BAJAJFINSV 8700.00 CE

BAJAJFINSV out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 8900 CE 122.35 181.55 183.55 89.95 330875 2647.00 54.69 lakhs
BAJAJFINSV 9000 CE 88.00 100.00 142.80 63.65 556125 4449.00 134.22 lakhs
BAJAJFINSV 9100 CE 61.75 95.60 109.95 46.10 216250 1730.00 46.88 lakhs
BAJAJFINSV 9200 CE 43.45 94.95 94.95 35.50 122750 982.00 25.94 lakhs
BAJAJFINSV 9300 CE 29.95 60.05 62.50 26.70 93125 745.00 26.56 lakhs
BAJAJFINSV 9400 CE 22.90 48.00 58.00 20.75 57250 458.00 11.88 lakhs
BAJAJFINSV 9500 CE 18.60 40.05 50.05 17.15 167000 1336.00 38.59 lakhs
BAJAJFINSV 9600 CE 14.60 47.05 47.05 12.05 38875 311.00 13.91 lakhs
BAJAJFINSV 9700 CE 11.25 10.00 16.80 7.30 5500 44.00 15.31 lakhs
BAJAJFINSV 9800 CE 9.30 22.05 29.00 7.40 89500 716.00 51.56 lakhs
BAJAJFINSV 9900 CE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10000 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10100 CE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Call (CE) of strike 8900.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 8900.00 CE

BAJAJFINSV Call (CE) of strike 9000.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 9000.00 CE

BAJAJFINSV in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 8900 PE 188.50 307.70 330.60 176.45 5000 40.00 2.81 lakhs
BAJAJFINSV 9000 PE 270.00 351.60 422.65 251.50 3250 26.00 3.75 lakhs
BAJAJFINSV 9100 PE 2400.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9200 PE 2499.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9300 PE 2599.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9400 PE 2443.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9500 PE 852.55 852.55 852.55 852.55 125 1.00 0.16 lakhs
BAJAJFINSV 9600 PE 2562.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9700 PE 2428.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9800 PE 2527.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9900 PE 2627.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10000 PE 2625.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10100 PE 2302.55 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Put (PE) of strike 8900.00 has an intrinsic value of 40.299999999999 rupees

 chart BAJAJFINSV 8900.00 PE

BAJAJFINSV Put (PE) of strike 9000.00 has an intrinsic value of 140.3 rupees

 chart BAJAJFINSV 9000.00 PE

BAJAJFINSV out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 8800 PE 141.60 212.85 274.00 130.10 64500 516.00 16.56 lakhs
BAJAJFINSV 8700 PE 96.75 200.05 210.00 88.35 119625 957.00 21.88 lakhs
BAJAJFINSV 8600 PE 64.30 123.05 157.50 56.65 110250 882.00 21.41 lakhs
BAJAJFINSV 8500 PE 41.30 90.05 118.00 33.00 275750 2206.00 55.47 lakhs
BAJAJFINSV 8400 PE 26.15 50.10 85.95 21.00 138500 1108.00 25.31 lakhs
BAJAJFINSV 8300 PE 18.60 48.00 69.70 15.00 96250 770.00 20.47 lakhs
BAJAJFINSV 8200 PE 12.65 40.00 44.05 10.25 109625 877.00 42.66 lakhs
BAJAJFINSV 8100 PE 9.85 20.25 30.00 8.15 50125 401.00 32.19 lakhs
BAJAJFINSV 8000 PE 7.55 25.05 25.05 5.75 211250 1690.00 123.59 lakhs
BAJAJFINSV 7900 PE 5.80 6.05 18.75 4.95 29500 236.00 22.66 lakhs
BAJAJFINSV 7800 PE 5.00 13.75 13.75 4.25 104875 839.00 58.75 lakhs
BAJAJFINSV 7700 PE 4.30 11.95 14.40 3.65 28750 230.00 20.16 lakhs
BAJAJFINSV 7600 PE 3.70 8.35 8.35 2.55 25750 206.00 41.41 lakhs
BAJAJFINSV 7500 PE 3.10 8.00 8.00 1.95 74750 598.00 56.72 lakhs
BAJAJFINSV 7400 PE 2.50 5.05 6.00 1.55 27875 223.00 27.81 lakhs
BAJAJFINSV 7300 PE 2.55 5.00 6.00 1.00 30625 245.00 27.66 lakhs
BAJAJFINSV 7200 PE 2.10 5.00 5.50 1.80 16625 133.00 25.31 lakhs
BAJAJFINSV 7100 PE 1.50 2.50 4.85 1.25 13625 109.00 13.91 lakhs
BAJAJFINSV 7000 PE 1.45 2.50 3.20 1.10 42500 340.00 62.34 lakhs
BAJAJFINSV 6900 PE 1.90 2.05 2.95 1.60 8875 71.00 14.53 lakhs
BAJAJFINSV 6800 PE 1.90 1.55 2.40 1.50 5250 42.00 15.16 lakhs
BAJAJFINSV 6700 PE 2.25 1.70 2.50 1.65 4250 34.00 14.06 lakhs
BAJAJFINSV 6600 PE 1.80 1.25 2.85 1.25 2375 19.00 15.94 lakhs
BAJAJFINSV 6500 PE 1.40 2.00 2.30 1.05 8750 70.00 29.69 lakhs
BAJAJFINSV 6400 PE 0.55 1.15 1.15 0.45 2750 22.00 10.78 lakhs
BAJAJFINSV 6300 PE 0.60 2.20 2.50 0.60 1125 9.00 13.59 lakhs
BAJAJFINSV 6200 PE 0.30 2.00 2.00 0.30 1500 12.00 15.63 lakhs
BAJAJFINSV 6100 PE 1.50 1.50 1.50 1.50 1000 8.00 11.72 lakhs
BAJAJFINSV 6000 PE 1.10 1.10 1.85 0.60 6625 53.00 36.72 lakhs
BAJAJFINSV 5900 PE 0.50 0.80 0.80 0.10 4000 32.00 9.06 lakhs
BAJAJFINSV 5800 PE 1.50 0.65 1.50 0.15 3000 24.00 15.63 lakhs
BAJAJFINSV 5700 PE 2.75 1.50 2.75 1.50 250 2.00 12.81 lakhs
BAJAJFINSV 5600 PE 1.05 1.00 2.25 1.00 1250 10.00 16.09 lakhs
BAJAJFINSV 5500 PE 1.50 0.50 1.50 0.50 1000 8.00 25.47 lakhs
BAJAJFINSV 5400 PE 0.50 1.15 1.15 0.40 3625 29.00 6.72 lakhs
BAJAJFINSV 5300 PE 1.00 2.15 2.15 1.00 375 3.00 3.28 lakhs
BAJAJFINSV 5200 PE 1.00 1.00 1.00 1.00 125 1.00 4.69 lakhs
BAJAJFINSV 5100 PE 0.25 2.10 2.10 0.25 250 2.00 0.78 lakhs
BAJAJFINSV 5000 PE 1.00 1.30 1.50 1.00 1000 8.00 20.16 lakhs
BAJAJFINSV 4900 PE 181.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4800 PE 2.00 0.00 0.00 0.00 0 0.00 0.47 lakhs
BAJAJFINSV 4700 PE 3.00 3.00 3.00 3.00 500 4.00 0.63 lakhs
BAJAJFINSV 4600 PE 121.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4500 PE 105.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4400 PE 1.00 1.00 1.00 1.00 250 2.00 4.69 lakhs
BAJAJFINSV 4300 PE 76.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4200 PE 81.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4100 PE 68.85 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Put (PE) of strike 8800.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 8800.00 PE

BAJAJFINSV Put (PE) of strike 8700.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 8700.00 PE