BullFO

Bajaj Finserv (BAJAJFINSV) option chain analysis (27 Aug)

Bajaj Finserv (BAJAJFINSV) option chain analysis 27 Aug 2020 expiry

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

Stock of Bajaj Finserv closed at 6246.70, opened at 6390.00 and traded inside a range of 6190.00 and 6400.00 with a volume of 4.22 lakhs.

Date Close Open High Low Volume
14 Fri Aug 6246.70 6390.00 6400.00 6190.00 4.22 lakhs
13 Thu Aug 6350.00 6400.00 6432.00 6324.10 3.91 lakhs
12 Wed Aug 6357.20 6400.00 6400.00 6315.10 3.85 lakhs
11 Tue Aug 6440.35 6450.00 6496.00 6391.00 4.31 lakhs
10 Mon Aug 6402.80 6509.95 6570.00 6367.00 6.05 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 7000.00 has highest open interest of 52500 with 420.00 total contracts traded, and a volume of 8390625 and is trading at a premium of 36.90 Click here to view BAJAJFINSV 7000.00 Call price analysis

Put of strike 6000.00 has highest open interest of 41000 with 328.00 total contracts traded, and a volume of 3546875 and is trading at a premium of 108.40 Click here to view BAJAJFINSV 6000.00 Put price analysis

Most active BAJAJFINSV Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJFINSV 7000 CE 36.90 52500 420.00 83.91 lakhs
BAJAJFINSV 6400 CE 157.55 43000 344.00 42.03 lakhs
BAJAJFINSV 6500 CE 123.35 42250 338.00 55.31 lakhs
BAJAJFINSV 6000 PE 108.40 41000 328.00 35.47 lakhs
BAJAJFINSV 6700 CE 74.85 30875 247.00 26.56 lakhs
BAJAJFINSV 6200 PE 185.75 28500 228.00 9.69 lakhs
BAJAJFINSV 6600 CE 96.20 27375 219.00 23.91 lakhs
BAJAJFINSV 6800 CE 58.20 23875 191.00 31.25 lakhs
BAJAJFINSV 6300 CE 197.55 23750 190.00 16.88 lakhs
BAJAJFINSV 6300 PE 232.10 21125 169.00 8.44 lakhs
BAJAJFINSV 6100 PE 138.60 15000 120.00 10.94 lakhs
BAJAJFINSV 5900 PE 81.60 14875 119.00 12.34 lakhs
BAJAJFINSV 7500 CE 11.40 14750 118.00 21.72 lakhs
BAJAJFINSV 6200 CE 243.40 8750 70.00 11.25 lakhs
BAJAJFINSV 6900 CE 45.00 8125 65.00 12.97 lakhs
BAJAJFINSV 5800 PE 57.65 7500 60.00 11.09 lakhs
BAJAJFINSV 6400 PE 297.05 5500 44.00 12.81 lakhs
BAJAJFINSV 5500 PE 23.35 2750 22.00 13.44 lakhs
BAJAJFINSV 6500 PE 355.00 2125 17.00 7.97 lakhs
BAJAJFINSV 5700 PE 36.00 1375 11.00 7.81 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 6200 CE 243.40 311.45 318.05 220.00 8750 70.00 11.25 lakhs
BAJAJFINSV 6100 CE 320.00 378.80 378.80 320.00 1250 10.00 2.81 lakhs
BAJAJFINSV 6000 CE 447.65 0.00 0.00 0.00 0 0.00 1.88 lakhs
BAJAJFINSV 5900 CE 640.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 5800 CE 660.40 0.00 0.00 0.00 0 0.00 0.31 lakhs
BAJAJFINSV 5700 CE 736.20 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJFINSV 5600 CE 343.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5500 CE 1002.25 0.00 0.00 0.00 0 0.00 1.41 lakhs
BAJAJFINSV 5400 CE 386.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5300 CE 410.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5200 CE 435.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5100 CE 462.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5000 CE 1300.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4900 CE 519.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4800 CE 551.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4700 CE 584.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4600 CE 619.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4500 CE 656.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4400 CE 694.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4300 CE 735.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4200 CE 778.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4100 CE 823.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4000 CE 871.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3900 CE 921.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3800 CE 973.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3700 CE 1027.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3600 CE 1084.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3500 CE 1144.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3400 CE 1206.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3300 CE 1271.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3200 CE 1338.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3100 CE 1408.60 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Call (CE) of strike 6200.00 has an intrinsic value of 46.7 rupees

 chart BAJAJFINSV 6200.00 CE

BAJAJFINSV Call (CE) of strike 6100.00 has an intrinsic value of 146.7 rupees

 chart BAJAJFINSV 6100.00 CE

BAJAJFINSV out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 6300 CE 197.55 255.95 275.00 176.40 23750 190.00 16.88 lakhs
BAJAJFINSV 6400 CE 157.55 220.00 222.90 140.00 43000 344.00 42.03 lakhs
BAJAJFINSV 6500 CE 123.35 174.95 178.00 108.80 42250 338.00 55.31 lakhs
BAJAJFINSV 6600 CE 96.20 137.00 140.00 84.70 27375 219.00 23.91 lakhs
BAJAJFINSV 6700 CE 74.85 104.40 106.05 67.65 30875 247.00 26.56 lakhs
BAJAJFINSV 6800 CE 58.20 82.30 86.75 52.20 23875 191.00 31.25 lakhs
BAJAJFINSV 6900 CE 45.00 64.40 64.85 40.30 8125 65.00 12.97 lakhs
BAJAJFINSV 7000 CE 36.90 50.45 55.20 29.95 52500 420.00 83.91 lakhs
BAJAJFINSV 7100 CE 23.00 23.00 23.00 23.00 250 2.00 1.25 lakhs
BAJAJFINSV 7200 CE 41.00 0.00 0.00 0.00 0 0.00 1.88 lakhs
BAJAJFINSV 7300 CE 15.90 13.00 15.90 13.00 375 3.00 1.25 lakhs
BAJAJFINSV 7400 CE 22.00 0.00 0.00 0.00 0 0.00 0.78 lakhs
BAJAJFINSV 7500 CE 11.40 18.80 18.80 9.95 14750 118.00 21.72 lakhs
BAJAJFINSV 7600 CE 14.05 0.00 0.00 0.00 0 0.00 1.09 lakhs
BAJAJFINSV 7700 CE 9.70 9.70 13.45 9.70 1375 11.00 11.56 lakhs

BAJAJFINSV Call (CE) of strike 6300.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 6300.00 CE

BAJAJFINSV Call (CE) of strike 6400.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 6400.00 CE

BAJAJFINSV in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 6300 PE 232.10 178.10 270.85 154.55 21125 169.00 8.44 lakhs
BAJAJFINSV 6400 PE 297.05 225.60 300.00 180.60 5500 44.00 12.81 lakhs
BAJAJFINSV 6500 PE 355.00 288.25 400.00 251.75 2125 17.00 7.97 lakhs
BAJAJFINSV 6600 PE 321.50 0.00 0.00 0.00 0 0.00 0.94 lakhs
BAJAJFINSV 6700 PE 2107.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6800 PE 475.00 0.00 0.00 0.00 0 0.00 0.31 lakhs
BAJAJFINSV 6900 PE 1876.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7000 PE 776.20 776.20 776.20 776.20 125 1.00 0.78 lakhs
BAJAJFINSV 7100 PE 2043.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7200 PE 2128.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7300 PE 2138.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7400 PE 2090.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7500 PE 1355.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7600 PE 1870.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7700 PE 1953.00 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Put (PE) of strike 6300.00 has an intrinsic value of 53.3 rupees

 chart BAJAJFINSV 6300.00 PE

BAJAJFINSV Put (PE) of strike 6400.00 has an intrinsic value of 153.3 rupees

 chart BAJAJFINSV 6400.00 PE

BAJAJFINSV out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 6200 PE 185.75 130.00 211.45 116.00 28500 228.00 9.69 lakhs
BAJAJFINSV 6100 PE 138.60 106.05 165.00 85.40 15000 120.00 10.94 lakhs
BAJAJFINSV 6000 PE 108.40 73.95 127.15 62.95 41000 328.00 35.47 lakhs
BAJAJFINSV 5900 PE 81.60 59.90 97.00 48.80 14875 119.00 12.34 lakhs
BAJAJFINSV 5800 PE 57.65 37.95 71.20 34.95 7500 60.00 11.09 lakhs
BAJAJFINSV 5700 PE 36.00 43.55 43.55 24.25 1375 11.00 7.81 lakhs
BAJAJFINSV 5600 PE 32.90 0.00 0.00 0.00 0 0.00 1.41 lakhs
BAJAJFINSV 5500 PE 23.35 17.20 25.00 11.10 2750 22.00 13.44 lakhs
BAJAJFINSV 5400 PE 25.00 0.00 0.00 0.00 0 0.00 0.94 lakhs
BAJAJFINSV 5300 PE 10.55 0.00 0.00 0.00 0 0.00 0.47 lakhs
BAJAJFINSV 5200 PE 1286.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 5100 PE 3.50 3.50 3.50 3.50 250 2.00 3.13 lakhs
BAJAJFINSV 5000 PE 9.00 9.00 9.00 9.00 250 2.00 0.31 lakhs
BAJAJFINSV 4900 PE 1074.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4800 PE 1006.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4700 PE 941.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4600 PE 877.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4500 PE 815.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4400 PE 755.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4300 PE 697.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4200 PE 641.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4100 PE 588.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 4000 PE 9.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 3900 PE 487.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3800 PE 441.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3700 PE 396.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3600 PE 355.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3500 PE 316.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3400 PE 279.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3300 PE 245.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3200 PE 214.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 3100 PE 185.05 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Put (PE) of strike 6200.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 6200.00 PE

BAJAJFINSV Put (PE) of strike 6100.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 6100.00 PE