BullFO

Bajaj Finserv (BAJAJFINSV) option chain analysis (25 Mar)

Bajaj Finserv (BAJAJFINSV) option chain analysis 25 Mar 2021 expiry

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

Stock of Bajaj Finserv closed at 9774.05, opened at 9799.00 and traded inside a range of 9613.70 and 9848.60 with a volume of 3.22 lakhs.

Date Close Open High Low Volume
01 Mon Mar 9774.05 9799.00 9848.60 9613.70 3.22 lakhs
26 Fri Feb 9648.60 9950.00 10114.70 9600.00 8.47 lakhs
25 Thu Feb 10264.45 10340.00 10377.95 10131.60 3.55 lakhs
24 Wed Feb 10199.60 10030.00 10250.00 10015.05 2.7 lakhs
23 Tue Feb 10008.65 10051.00 10195.00 9929.15 3.43 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 11000.00 has highest open interest of 67750 with 542.00 total contracts traded, and a volume of 7656250 and is trading at a premium of 104.35 Click here to view BAJAJFINSV 11000.00 Call price analysis

Put of strike 9000.00 has highest open interest of 62875 with 503.00 total contracts traded, and a volume of 2640625 and is trading at a premium of 141.20 Click here to view BAJAJFINSV 9000.00 Put price analysis

Most active BAJAJFINSV Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJFINSV 11000 CE 104.35 67750 542.00 76.56 lakhs
BAJAJFINSV 10000 CE 364.35 63500 508.00 38.91 lakhs
BAJAJFINSV 9000 PE 141.20 62875 503.00 26.41 lakhs
BAJAJFINSV 10500 CE 202.50 47750 382.00 37.5 lakhs
BAJAJFINSV 9500 PE 295.35 43000 344.00 20.31 lakhs
BAJAJFINSV 11500 CE 55.45 29375 235.00 33.28 lakhs
BAJAJFINSV 8000 PE 28.65 28250 226.00 9.84 lakhs
BAJAJFINSV 8500 PE 61.45 26500 212.00 14.84 lakhs
BAJAJFINSV 12000 CE 29.80 21250 170.00 18.59 lakhs
BAJAJFINSV 9800 CE 457.60 16375 131.00 8.75 lakhs
BAJAJFINSV 10300 CE 256.50 15500 124.00 8.75 lakhs
BAJAJFINSV 10100 CE 328.90 7375 59.00 4.53 lakhs
BAJAJFINSV 9700 PE 378.50 7125 57.00 4.06 lakhs
BAJAJFINSV 10200 CE 291.75 6250 50.00 5.47 lakhs
BAJAJFINSV 9600 PE 333.55 5625 45.00 3.44 lakhs
BAJAJFINSV 9200 PE 191.80 5000 40.00 2.97 lakhs
BAJAJFINSV 10000 PE 541.25 4500 36.00 14.06 lakhs
BAJAJFINSV 9400 PE 250.00 3625 29.00 1.09 lakhs
BAJAJFINSV 9500 CE 604.85 2625 21.00 3.91 lakhs
BAJAJFINSV 12400 CE 18.50 2500 20.00 5.63 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 9700 CE 490.35 497.30 507.00 463.25 2125 17.00 0.47 lakhs
BAJAJFINSV 9600 CE 759.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9500 CE 604.85 772.85 772.85 571.00 2625 21.00 3.91 lakhs
BAJAJFINSV 9400 CE 832.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9300 CE 870.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9200 CE 910.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9100 CE 952.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9000 CE 1001.70 921.45 1001.70 921.45 250 2.00 5.94 lakhs
BAJAJFINSV 8900 CE 1039.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8800 CE 1085.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8700 CE 1133.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8600 CE 1182.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8500 CE 1830.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 8400 CE 1285.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8300 CE 1340.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8200 CE 1395.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8100 CE 1453.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8000 CE 2010.00 0.00 0.00 0.00 0 0.00 0.31 lakhs
BAJAJFINSV 7900 CE 1573.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7800 CE 1635.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7700 CE 1700.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7600 CE 1766.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7500 CE 2650.00 0.00 0.00 0.00 0 0.00 0.47 lakhs
BAJAJFINSV 7400 CE 1903.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7300 CE 1974.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7200 CE 2046.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7100 CE 2120.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7000 CE 2196.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6900 CE 2273.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6800 CE 2351.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6700 CE 2431.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6600 CE 2513.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6500 CE 3575.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 6400 CE 3760.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJFINSV 6300 CE 2765.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6200 CE 2851.90 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Call (CE) of strike 9700.00 has an intrinsic value of 74.049999999999 rupees

 chart BAJAJFINSV 9700.00 CE

BAJAJFINSV Call (CE) of strike 9600.00 has an intrinsic value of 174.05 rupees

 chart BAJAJFINSV 9600.00 CE

BAJAJFINSV out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 9800 CE 457.60 492.40 500.00 399.65 16375 131.00 8.75 lakhs
BAJAJFINSV 9900 CE 392.65 390.00 400.30 379.85 1000 8.00 0.16 lakhs
BAJAJFINSV 10000 CE 364.35 400.20 414.70 316.75 63500 508.00 38.91 lakhs
BAJAJFINSV 10100 CE 328.90 380.00 380.00 298.85 7375 59.00 4.53 lakhs
BAJAJFINSV 10200 CE 291.75 305.00 319.55 262.25 6250 50.00 5.47 lakhs
BAJAJFINSV 10300 CE 256.50 288.85 294.00 240.00 15500 124.00 8.75 lakhs
BAJAJFINSV 10400 CE 262.40 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 10500 CE 202.50 220.00 235.00 176.70 47750 382.00 37.5 lakhs
BAJAJFINSV 10600 CE 200.65 145.35 200.65 145.35 1625 13.00 2.03 lakhs
BAJAJFINSV 10700 CE 161.65 175.00 175.00 159.25 750 6.00 1.41 lakhs
BAJAJFINSV 10800 CE 142.25 146.35 150.30 127.65 1500 12.00 5.78 lakhs
BAJAJFINSV 10900 CE 120.00 118.00 120.00 118.00 250 2.00 1.09 lakhs
BAJAJFINSV 11000 CE 104.35 131.00 131.95 94.35 67750 542.00 76.56 lakhs
BAJAJFINSV 11100 CE 368.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11200 CE 179.85 0.00 0.00 0.00 0 0.00 0.31 lakhs
BAJAJFINSV 11300 CE 332.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11400 CE 315.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11500 CE 55.45 99.00 99.00 51.35 29375 235.00 33.28 lakhs
BAJAJFINSV 11600 CE 285.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11700 CE 47.05 47.05 47.05 47.05 125 1.00 0.16 lakhs
BAJAJFINSV 11800 CE 257.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11900 CE 244.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12000 CE 29.80 42.45 42.45 27.55 21250 170.00 18.59 lakhs
BAJAJFINSV 12100 CE 219.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12200 CE 208.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12300 CE 197.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12400 CE 18.50 39.90 39.90 18.50 2500 20.00 5.63 lakhs

BAJAJFINSV Call (CE) of strike 9800.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 9800.00 CE

BAJAJFINSV Call (CE) of strike 9900.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 9900.00 CE

BAJAJFINSV in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 9800 PE 450.00 479.30 550.00 415.00 2375 19.00 3.44 lakhs
BAJAJFINSV 9900 PE 477.75 522.00 666.70 423.55 1625 13.00 3.28 lakhs
BAJAJFINSV 10000 PE 541.25 579.00 664.10 514.35 4500 36.00 14.06 lakhs
BAJAJFINSV 10100 PE 669.30 669.30 669.30 669.30 125 1.00 0.78 lakhs
BAJAJFINSV 10200 PE 610.75 0.00 0.00 0.00 0 0.00 0.78 lakhs
BAJAJFINSV 10300 PE 466.90 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 10400 PE 1925.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10500 PE 880.45 928.80 928.85 880.45 500 4.00 1.09 lakhs
BAJAJFINSV 10600 PE 2076.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10700 PE 2152.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10800 PE 2230.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 10900 PE 2308.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11000 PE 1257.75 1317.15 1317.15 1257.75 375 3.00 0.47 lakhs
BAJAJFINSV 11100 PE 2468.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11200 PE 2549.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11300 PE 2631.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11400 PE 2713.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11500 PE 2797.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11600 PE 2881.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11700 PE 2966.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11800 PE 3051.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 11900 PE 3137.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12000 PE 3224.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12100 PE 3311.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12200 PE 3399.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12300 PE 3488.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 12400 PE 3577.05 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Put (PE) of strike 9800.00 has an intrinsic value of 25.950000000001 rupees

 chart BAJAJFINSV 9800.00 PE

BAJAJFINSV Put (PE) of strike 9900.00 has an intrinsic value of 125.95 rupees

 chart BAJAJFINSV 9900.00 PE

BAJAJFINSV out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJFINSV 9700 PE 378.50 416.00 484.65 368.60 7125 57.00 4.06 lakhs
BAJAJFINSV 9600 PE 333.55 402.50 435.65 325.00 5625 45.00 3.44 lakhs
BAJAJFINSV 9500 PE 295.35 309.30 384.85 285.00 43000 344.00 20.31 lakhs
BAJAJFINSV 9400 PE 250.00 309.05 339.85 250.00 3625 29.00 1.09 lakhs
BAJAJFINSV 9300 PE 222.60 310.75 310.75 216.95 1125 9.00 1.72 lakhs
BAJAJFINSV 9200 PE 191.80 236.50 239.95 185.30 5000 40.00 2.97 lakhs
BAJAJFINSV 9100 PE 1069.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 9000 PE 141.20 186.85 199.80 131.00 62875 503.00 26.41 lakhs
BAJAJFINSV 8900 PE 958.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8800 PE 100.00 97.00 100.00 97.00 500 4.00 0.78 lakhs
BAJAJFINSV 8700 PE 853.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8600 PE 60.00 110.00 110.00 60.00 500 4.00 0.63 lakhs
BAJAJFINSV 8500 PE 61.45 95.00 96.55 58.00 26500 212.00 14.84 lakhs
BAJAJFINSV 8400 PE 92.75 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 8300 PE 75.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
BAJAJFINSV 8200 PE 620.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8100 PE 578.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 8000 PE 28.65 48.10 48.10 25.05 28250 226.00 9.84 lakhs
BAJAJFINSV 7900 PE 500.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7800 PE 12.15 24.25 24.25 12.15 375 3.00 1.25 lakhs
BAJAJFINSV 7700 PE 429.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7600 PE 396.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7500 PE 37.95 37.95 37.95 37.95 125 1.00 1.25 lakhs
BAJAJFINSV 7400 PE 334.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7300 PE 306.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7200 PE 279.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7100 PE 254.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 7000 PE 231.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6900 PE 208.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6800 PE 188.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6700 PE 169.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6600 PE 151.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6500 PE 135.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6400 PE 119.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6300 PE 106.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJFINSV 6200 PE 93.40 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJFINSV Put (PE) of strike 9700.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 9700.00 PE

BAJAJFINSV Put (PE) of strike 9600.00 has an intrinsic value of 0 rupees

 chart BAJAJFINSV 9600.00 PE