Bajaj Finance (BAJFINANCE) option chain analysis (24 Jun)
Bajaj Finance (BAJFINANCE) option chain analysis 24 Jun 2021 expiry
Bajaj Finance (BAJFINANCE) deals in Finance (including NBFCs)
Stock of Bajaj Finance closed at 6161.15, opened at 6219.00 and traded inside a range of 6150.00 and 6239.80 with a volume of 15.24 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 6161.15 | 6219.00 | 6239.80 | 6150.00 | 15.24 lakhs |
| 14 Mon Jun | 6194.15 | 6069.70 | 6249.00 | 5975.60 | 26.34 lakhs |
| 11 Fri Jun | 6120.00 | 6105.35 | 6230.00 | 6045.20 | 37.03 lakhs |
| 10 Thu Jun | 6086.40 | 5715.00 | 6115.00 | 5677.00 | 52.96 lakhs |
| 09 Wed Jun | 5674.50 | 5795.00 | 5795.00 | 5627.30 | 15.38 lakhs |
Price action analysis of BAJFINANCE based on a short term time period is
Price action analysis of BAJFINANCE based on a short to mid term time period is
Bajaj Finance has a LOT size of 125
Call of strike 6200.00 has highest open interest of 1252000 with 10016.00 total contracts traded, and a volume of 57031250 and is trading at a premium of 149.60 Click here to view BAJFINANCE 6200.00 Call price analysis
Put of strike 6000.00 has highest open interest of 824750 with 6598.00 total contracts traded, and a volume of 43031250 and is trading at a premium of 87.00 Click here to view BAJFINANCE 6000.00 Put price analysis
Most active BAJFINANCE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJFINANCE 6200 CE | 149.60 | 1252000 | 10016.00 | 570.31 lakhs |
| BAJFINANCE 6300 CE | 107.15 | 1038375 | 8307.00 | 460.16 lakhs |
| BAJFINANCE 6500 CE | 53.85 | 853000 | 6824.00 | 488.75 lakhs |
| BAJFINANCE 6000 PE | 87.00 | 824750 | 6598.00 | 430.31 lakhs |
| BAJFINANCE 6400 CE | 75.45 | 763375 | 6107.00 | 367.97 lakhs |
| BAJFINANCE 6200 PE | 165.55 | 711875 | 5695.00 | 270.78 lakhs |
| BAJFINANCE 6100 PE | 121.00 | 575500 | 4604.00 | 193.13 lakhs |
| BAJFINANCE 5900 PE | 62.45 | 453125 | 3625.00 | 220.78 lakhs |
| BAJFINANCE 6700 CE | 30.00 | 392750 | 3142.00 | 173.13 lakhs |
| BAJFINANCE 7000 CE | 17.20 | 385000 | 3080.00 | 428.44 lakhs |
| BAJFINANCE 5700 PE | 35.00 | 332625 | 2661.00 | 297.81 lakhs |
| BAJFINANCE 5800 PE | 45.35 | 314375 | 2515.00 | 375 lakhs |
| BAJFINANCE 6600 CE | 39.55 | 303500 | 2428.00 | 140.47 lakhs |
| BAJFINANCE 6100 CE | 203.75 | 290250 | 2322.00 | 180.63 lakhs |
| BAJFINANCE 5500 PE | 22.20 | 266375 | 2131.00 | 345.78 lakhs |
| BAJFINANCE 6800 CE | 23.90 | 253500 | 2028.00 | 163.75 lakhs |
| BAJFINANCE 5600 PE | 27.05 | 227875 | 1823.00 | 330.94 lakhs |
| BAJFINANCE 6900 CE | 19.90 | 149000 | 1192.00 | 144.53 lakhs |
| BAJFINANCE 7200 CE | 12.15 | 144375 | 1155.00 | 133.28 lakhs |
| BAJFINANCE 6300 PE | 224.15 | 135250 | 1082.00 | 34.84 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
BAJFINANCE in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 6100 CE | 203.75 | 234.55 | 255.95 | 195.00 | 290250 | 2322.00 | 180.63 lakhs |
| BAJFINANCE 6000 CE | 268.40 | 300.00 | 325.60 | 255.75 | 98500 | 788.00 | 287.5 lakhs |
| BAJFINANCE 5900 CE | 343.20 | 375.15 | 396.75 | 335.00 | 18250 | 146.00 | 109.69 lakhs |
| BAJFINANCE 5800 CE | 427.90 | 447.55 | 485.00 | 415.00 | 17500 | 140.00 | 214.84 lakhs |
| BAJFINANCE 5700 CE | 517.85 | 542.55 | 566.00 | 500.00 | 25500 | 204.00 | 90.63 lakhs |
| BAJFINANCE 5600 CE | 616.70 | 616.20 | 670.00 | 600.00 | 3625 | 29.00 | 44.84 lakhs |
| BAJFINANCE 5500 CE | 713.00 | 731.80 | 742.00 | 704.00 | 875 | 7.00 | 25 lakhs |
| BAJFINANCE 5400 CE | 800.00 | 800.00 | 806.15 | 800.00 | 375 | 3.00 | 9.06 lakhs |
| BAJFINANCE 5300 CE | 887.20 | 921.70 | 921.70 | 887.20 | 250 | 2.00 | 33.28 lakhs |
| BAJFINANCE 5200 CE | 901.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.16 lakhs |
| BAJFINANCE 5100 CE | 921.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJFINANCE 5000 CE | 1186.75 | 1197.35 | 1203.95 | 1184.70 | 750 | 6.00 | 17.03 lakhs |
| BAJFINANCE 4900 CE | 760.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 4800 CE | 785.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4700 CE | 918.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 4600 CE | 898.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4500 CE | 1180.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.78 lakhs |
| BAJFINANCE 4400 CE | 1315.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.56 lakhs |
| BAJFINANCE 4300 CE | 1088.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4200 CE | 1157.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4100 CE | 1675.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| BAJFINANCE 4000 CE | 1904.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.94 lakhs |
| BAJFINANCE 3900 CE | 1864.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 3800 CE | 2035.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.09 lakhs |
| BAJFINANCE 3700 CE | 1950.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| BAJFINANCE 3600 CE | 1624.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3500 CE | 2410.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.47 lakhs |
| BAJFINANCE 3400 CE | 1798.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Call (CE) of strike 6100.00 has an intrinsic value of 61.15 rupees
BAJFINANCE Call (CE) of strike 6000.00 has an intrinsic value of 161.15 rupees
BAJFINANCE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 6200 CE | 149.60 | 179.15 | 194.55 | 142.05 | 1252000 | 10016.00 | 570.31 lakhs |
| BAJFINANCE 6300 CE | 107.15 | 134.80 | 143.60 | 100.00 | 1038375 | 8307.00 | 460.16 lakhs |
| BAJFINANCE 6400 CE | 75.45 | 94.50 | 103.85 | 72.10 | 763375 | 6107.00 | 367.97 lakhs |
| BAJFINANCE 6500 CE | 53.85 | 67.80 | 75.45 | 52.45 | 853000 | 6824.00 | 488.75 lakhs |
| BAJFINANCE 6600 CE | 39.55 | 50.05 | 56.25 | 36.25 | 303500 | 2428.00 | 140.47 lakhs |
| BAJFINANCE 6700 CE | 30.00 | 38.65 | 42.95 | 29.00 | 392750 | 3142.00 | 173.13 lakhs |
| BAJFINANCE 6800 CE | 23.90 | 34.80 | 34.80 | 22.95 | 253500 | 2028.00 | 163.75 lakhs |
| BAJFINANCE 6900 CE | 19.90 | 24.50 | 25.85 | 11.40 | 149000 | 1192.00 | 144.53 lakhs |
| BAJFINANCE 7000 CE | 17.20 | 22.00 | 25.00 | 15.70 | 385000 | 3080.00 | 428.44 lakhs |
| BAJFINANCE 7100 CE | 14.60 | 16.10 | 17.50 | 13.05 | 109125 | 873.00 | 71.41 lakhs |
| BAJFINANCE 7200 CE | 12.15 | 12.55 | 14.00 | 11.00 | 144375 | 1155.00 | 133.28 lakhs |
| BAJFINANCE 7300 CE | 110.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Call (CE) of strike 6200.00 has an intrinsic value of 0 rupees
BAJFINANCE Call (CE) of strike 6300.00 has an intrinsic value of 0 rupees
BAJFINANCE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 6200 PE | 165.55 | 159.00 | 177.95 | 143.25 | 711875 | 5695.00 | 270.78 lakhs |
| BAJFINANCE 6300 PE | 224.15 | 219.00 | 238.65 | 194.80 | 135250 | 1082.00 | 34.84 lakhs |
| BAJFINANCE 6400 PE | 288.00 | 265.00 | 300.00 | 265.00 | 5125 | 41.00 | 17.5 lakhs |
| BAJFINANCE 6500 PE | 368.00 | 360.00 | 380.00 | 327.05 | 3000 | 24.00 | 9.22 lakhs |
| BAJFINANCE 6600 PE | 448.25 | 448.25 | 448.25 | 448.25 | 125 | 1.00 | 0.31 lakhs |
| BAJFINANCE 6700 PE | 576.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| BAJFINANCE 6800 PE | 1782.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6900 PE | 1868.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 7000 PE | 703.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 7100 PE | 2042.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 7200 PE | 2130.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 7300 PE | 2219.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 6200.00 has an intrinsic value of 38.85 rupees
BAJFINANCE Put (PE) of strike 6300.00 has an intrinsic value of 138.85 rupees
BAJFINANCE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 6100 PE | 121.00 | 125.00 | 129.55 | 105.05 | 575500 | 4604.00 | 193.13 lakhs |
| BAJFINANCE 6000 PE | 87.00 | 92.00 | 92.90 | 75.50 | 824750 | 6598.00 | 430.31 lakhs |
| BAJFINANCE 5900 PE | 62.45 | 62.00 | 67.05 | 54.45 | 453125 | 3625.00 | 220.78 lakhs |
| BAJFINANCE 5800 PE | 45.35 | 47.60 | 48.50 | 39.20 | 314375 | 2515.00 | 375 lakhs |
| BAJFINANCE 5700 PE | 35.00 | 35.50 | 37.15 | 30.70 | 332625 | 2661.00 | 297.81 lakhs |
| BAJFINANCE 5600 PE | 27.05 | 19.90 | 31.00 | 19.85 | 227875 | 1823.00 | 330.94 lakhs |
| BAJFINANCE 5500 PE | 22.20 | 21.85 | 24.50 | 18.05 | 266375 | 2131.00 | 345.78 lakhs |
| BAJFINANCE 5400 PE | 19.40 | 21.00 | 21.25 | 15.35 | 118625 | 949.00 | 124.06 lakhs |
| BAJFINANCE 5300 PE | 16.20 | 16.50 | 18.00 | 12.05 | 86000 | 688.00 | 128.91 lakhs |
| BAJFINANCE 5200 PE | 13.65 | 14.00 | 15.30 | 10.50 | 73000 | 584.00 | 130.47 lakhs |
| BAJFINANCE 5100 PE | 11.40 | 10.55 | 12.65 | 8.95 | 15250 | 122.00 | 60.63 lakhs |
| BAJFINANCE 5000 PE | 9.35 | 9.15 | 10.50 | 7.80 | 40375 | 323.00 | 202.5 lakhs |
| BAJFINANCE 4900 PE | 7.60 | 6.00 | 8.05 | 6.00 | 3750 | 30.00 | 32.19 lakhs |
| BAJFINANCE 4800 PE | 6.25 | 5.75 | 6.90 | 5.25 | 500 | 4.00 | 28.13 lakhs |
| BAJFINANCE 4700 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.44 lakhs |
| BAJFINANCE 4600 PE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.66 lakhs |
| BAJFINANCE 4500 PE | 4.85 | 4.50 | 5.00 | 3.75 | 3250 | 26.00 | 48.59 lakhs |
| BAJFINANCE 4400 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.72 lakhs |
| BAJFINANCE 4300 PE | 226.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4200 PE | 196.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4100 PE | 168.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4000 PE | 4.00 | 2.05 | 4.85 | 2.05 | 2000 | 16.00 | 31.25 lakhs |
| BAJFINANCE 3900 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| BAJFINANCE 3800 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.09 lakhs |
| BAJFINANCE 3700 PE | 83.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3600 PE | 68.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3500 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3400 PE | 44.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 6100.00 has an intrinsic value of 0 rupees
BAJFINANCE Put (PE) of strike 6000.00 has an intrinsic value of 0 rupees
