Bajaj Finance (BAJFINANCE) option chain analysis (27 Jan)
Bajaj Finance (BAJFINANCE) option chain analysis 27 Jan 2022 expiry
Bajaj Finance (BAJFINANCE) deals in Finance (including NBFCs)
Stock of Bajaj Finance closed at 6963.75, opened at 6900.00 and traded inside a range of 6752.20 and 6996.00 with a volume of 25.26 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 6963.75 | 6900.00 | 6996.00 | 6752.20 | 25.26 lakhs |
| 24 Mon Jan | 6931.75 | 7350.00 | 7350.00 | 6817.70 | 25.03 lakhs |
| 21 Fri Jan | 7373.75 | 7402.50 | 7499.00 | 7305.85 | 13.7 lakhs |
| 20 Thu Jan | 7530.25 | 7610.00 | 7650.00 | 7401.00 | 29.1 lakhs |
| 19 Wed Jan | 7571.80 | 7850.00 | 8045.00 | 7473.00 | 50 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 7000.00 has highest open interest of 1179875 with 9439.00 total contracts traded, and a volume of 13500000 and is trading at a premium of 54.10 Click here to view BAJFINANCE 7000.00 Call price analysis
Put of strike 6700.00 has highest open interest of 429500 with 3436.00 total contracts traded, and a volume of 6281250 and is trading at a premium of 8.05 Click here to view BAJFINANCE 6700.00 Put price analysis
Most active BAJFINANCE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJFINANCE 7000 CE | 54.10 | 1179875 | 9439.00 | 135 lakhs |
| BAJFINANCE 7100 CE | 22.70 | 797500 | 6380.00 | 121.72 lakhs |
| BAJFINANCE 8000 CE | 1.20 | 783375 | 6267.00 | 739.53 lakhs |
| BAJFINANCE 7200 CE | 11.50 | 766125 | 6129.00 | 182.97 lakhs |
| BAJFINANCE 7500 CE | 2.65 | 697500 | 5580.00 | 437.19 lakhs |
| BAJFINANCE 7300 CE | 6.05 | 511625 | 4093.00 | 159.84 lakhs |
| BAJFINANCE 7600 CE | 2.25 | 468625 | 3749.00 | 194.53 lakhs |
| BAJFINANCE 7400 CE | 3.85 | 458250 | 3666.00 | 216.72 lakhs |
| BAJFINANCE 7800 CE | 1.50 | 457750 | 3662.00 | 275 lakhs |
| BAJFINANCE 6700 PE | 8.05 | 429500 | 3436.00 | 62.81 lakhs |
| BAJFINANCE 6900 CE | 113.65 | 419625 | 3357.00 | 40.31 lakhs |
| BAJFINANCE 6800 PE | 17.30 | 411125 | 3289.00 | 90.47 lakhs |
| BAJFINANCE 7700 CE | 2.05 | 400125 | 3201.00 | 238.59 lakhs |
| BAJFINANCE 7900 CE | 1.40 | 381375 | 3051.00 | 295.16 lakhs |
| BAJFINANCE 6600 PE | 5.60 | 340750 | 2726.00 | 84.06 lakhs |
| BAJFINANCE 6500 PE | 4.70 | 293375 | 2347.00 | 134.22 lakhs |
| BAJFINANCE 6900 PE | 35.25 | 244875 | 1959.00 | 78.13 lakhs |
| BAJFINANCE 8200 CE | 0.80 | 226250 | 1810.00 | 175.31 lakhs |
| BAJFINANCE 8100 CE | 0.95 | 207875 | 1663.00 | 158.13 lakhs |
| BAJFINANCE 7000 PE | 73.50 | 197000 | 1576.00 | 120.31 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 6900 CE | 113.65 | 70.00 | 140.65 | 48.30 | 419625 | 3357.00 | 40.31 lakhs |
| BAJFINANCE 6800 CE | 184.05 | 104.15 | 222.45 | 95.00 | 82625 | 661.00 | 20.16 lakhs |
| BAJFINANCE 6700 CE | 260.60 | 235.00 | 297.60 | 169.20 | 8125 | 65.00 | 10.16 lakhs |
| BAJFINANCE 6600 CE | 362.25 | 363.00 | 363.00 | 245.85 | 3500 | 28.00 | 1.56 lakhs |
| BAJFINANCE 6500 CE | 484.05 | 440.50 | 557.95 | 328.30 | 1000 | 8.00 | 4.38 lakhs |
| BAJFINANCE 6400 CE | 1396.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6300 CE | 1468.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6200 CE | 1171.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6100 CE | 1617.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6000 CE | 990.00 | 900.00 | 990.00 | 883.45 | 500 | 4.00 | 4.06 lakhs |
| BAJFINANCE 5900 CE | 1774.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5800 CE | 1855.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5700 CE | 1938.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5600 CE | 2023.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5500 CE | 1400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.41 lakhs |
| BAJFINANCE 5400 CE | 2197.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5300 CE | 2286.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5200 CE | 2376.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5100 CE | 2468.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5000 CE | 2560.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4900 CE | 2654.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4800 CE | 2110.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| BAJFINANCE 4700 CE | 2844.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Call (CE) of strike 6900.00 has an intrinsic value of 63.75 rupees
BAJFINANCE Call (CE) of strike 6800.00 has an intrinsic value of 163.75 rupees
BAJFINANCE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 7000 CE | 54.10 | 55.05 | 89.20 | 23.70 | 1179875 | 9439.00 | 135 lakhs |
| BAJFINANCE 7100 CE | 22.70 | 19.45 | 49.25 | 13.60 | 797500 | 6380.00 | 121.72 lakhs |
| BAJFINANCE 7200 CE | 11.50 | 15.05 | 26.90 | 7.35 | 766125 | 6129.00 | 182.97 lakhs |
| BAJFINANCE 7300 CE | 6.05 | 10.15 | 15.25 | 2.25 | 511625 | 4093.00 | 159.84 lakhs |
| BAJFINANCE 7400 CE | 3.85 | 7.90 | 10.15 | 2.50 | 458250 | 3666.00 | 216.72 lakhs |
| BAJFINANCE 7500 CE | 2.65 | 8.95 | 8.95 | 1.95 | 697500 | 5580.00 | 437.19 lakhs |
| BAJFINANCE 7600 CE | 2.25 | 5.00 | 9.70 | 1.70 | 468625 | 3749.00 | 194.53 lakhs |
| BAJFINANCE 7700 CE | 2.05 | 6.75 | 6.75 | 1.50 | 400125 | 3201.00 | 238.59 lakhs |
| BAJFINANCE 7800 CE | 1.50 | 5.75 | 6.05 | 1.00 | 457750 | 3662.00 | 275 lakhs |
| BAJFINANCE 7900 CE | 1.40 | 4.50 | 5.75 | 1.15 | 381375 | 3051.00 | 295.16 lakhs |
| BAJFINANCE 8000 CE | 1.20 | 4.00 | 4.85 | 1.05 | 783375 | 6267.00 | 739.53 lakhs |
| BAJFINANCE 8100 CE | 0.95 | 4.45 | 4.70 | 0.40 | 207875 | 1663.00 | 158.13 lakhs |
| BAJFINANCE 8200 CE | 0.80 | 3.70 | 4.20 | 0.60 | 226250 | 1810.00 | 175.31 lakhs |
| BAJFINANCE 8300 CE | 0.85 | 3.15 | 3.35 | 0.60 | 116250 | 930.00 | 113.75 lakhs |
| BAJFINANCE 8400 CE | 0.60 | 2.85 | 2.85 | 0.25 | 58625 | 469.00 | 70 lakhs |
| BAJFINANCE 8500 CE | 0.80 | 2.40 | 2.40 | 0.50 | 121750 | 974.00 | 259.38 lakhs |
| BAJFINANCE 8600 CE | 0.65 | 1.90 | 2.00 | 0.35 | 18375 | 147.00 | 50.31 lakhs |
| BAJFINANCE 8700 CE | 0.20 | 1.65 | 1.65 | 0.10 | 13875 | 111.00 | 59.84 lakhs |
| BAJFINANCE 8800 CE | 0.50 | 1.10 | 1.10 | 0.15 | 5875 | 47.00 | 29.06 lakhs |
| BAJFINANCE 8900 CE | 0.40 | 1.50 | 1.50 | 0.40 | 1000 | 8.00 | 17.81 lakhs |
| BAJFINANCE 9000 CE | 0.35 | 1.90 | 1.90 | 0.25 | 27250 | 218.00 | 78.59 lakhs |
| BAJFINANCE 9100 CE | 0.30 | 1.00 | 2.75 | 0.25 | 3250 | 26.00 | 20.31 lakhs |
| BAJFINANCE 9200 CE | 0.20 | 0.75 | 0.75 | 0.20 | 1250 | 10.00 | 16.41 lakhs |
| BAJFINANCE 9300 CE | 1.75 | 0.30 | 1.90 | 0.20 | 3375 | 27.00 | 12.03 lakhs |
| BAJFINANCE 9400 CE | 0.60 | 0.50 | 1.25 | 0.05 | 3125 | 25.00 | 13.13 lakhs |
BAJFINANCE Call (CE) of strike 7000.00 has an intrinsic value of 0 rupees
BAJFINANCE Call (CE) of strike 7100.00 has an intrinsic value of 0 rupees
BAJFINANCE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 7000 PE | 73.50 | 199.30 | 255.95 | 64.05 | 197000 | 1576.00 | 120.31 lakhs |
| BAJFINANCE 7100 PE | 139.15 | 255.25 | 340.60 | 125.00 | 61500 | 492.00 | 48.91 lakhs |
| BAJFINANCE 7200 PE | 229.85 | 429.40 | 429.55 | 205.15 | 86625 | 693.00 | 100.31 lakhs |
| BAJFINANCE 7300 PE | 319.75 | 510.00 | 510.00 | 300.00 | 82375 | 659.00 | 92.19 lakhs |
| BAJFINANCE 7400 PE | 425.60 | 580.90 | 583.00 | 399.00 | 36375 | 291.00 | 108.59 lakhs |
| BAJFINANCE 7500 PE | 515.55 | 682.00 | 698.55 | 499.15 | 54500 | 436.00 | 132.19 lakhs |
| BAJFINANCE 7600 PE | 624.35 | 799.65 | 808.80 | 595.00 | 23500 | 188.00 | 57.5 lakhs |
| BAJFINANCE 7700 PE | 725.50 | 850.00 | 869.60 | 688.70 | 28000 | 224.00 | 32.81 lakhs |
| BAJFINANCE 7800 PE | 840.00 | 985.00 | 985.00 | 765.80 | 11125 | 89.00 | 37.19 lakhs |
| BAJFINANCE 7900 PE | 937.85 | 1072.40 | 1110.00 | 918.15 | 10500 | 84.00 | 40.94 lakhs |
| BAJFINANCE 8000 PE | 1022.00 | 1053.95 | 1169.65 | 994.45 | 43125 | 345.00 | 38.28 lakhs |
| BAJFINANCE 8100 PE | 1109.00 | 1165.00 | 1254.00 | 1105.00 | 4125 | 33.00 | 12.81 lakhs |
| BAJFINANCE 8200 PE | 1293.55 | 1293.55 | 1293.55 | 1293.55 | 125 | 1.00 | 5.47 lakhs |
| BAJFINANCE 8300 PE | 1385.15 | 1385.15 | 1385.15 | 1385.15 | 125 | 1.00 | 5.16 lakhs |
| BAJFINANCE 8400 PE | 1260.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 8500 PE | 1618.20 | 1550.45 | 1618.20 | 1550.40 | 750 | 6.00 | 2.5 lakhs |
| BAJFINANCE 8600 PE | 1404.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 8700 PE | 1479.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 8800 PE | 1554.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 8900 PE | 1631.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 9000 PE | 1710.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 9100 PE | 1790.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 9200 PE | 1870.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 9300 PE | 1952.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 9400 PE | 2035.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 7000.00 has an intrinsic value of 36.25 rupees
BAJFINANCE Put (PE) of strike 7100.00 has an intrinsic value of 136.25 rupees
BAJFINANCE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 6900 PE | 35.25 | 116.75 | 178.45 | 28.20 | 244875 | 1959.00 | 78.13 lakhs |
| BAJFINANCE 6800 PE | 17.30 | 72.05 | 115.55 | 10.65 | 411125 | 3289.00 | 90.47 lakhs |
| BAJFINANCE 6700 PE | 8.05 | 63.60 | 76.20 | 6.05 | 429500 | 3436.00 | 62.81 lakhs |
| BAJFINANCE 6600 PE | 5.60 | 37.10 | 46.30 | 1.65 | 340750 | 2726.00 | 84.06 lakhs |
| BAJFINANCE 6500 PE | 4.70 | 24.95 | 28.85 | 2.75 | 293375 | 2347.00 | 134.22 lakhs |
| BAJFINANCE 6400 PE | 3.50 | 16.95 | 16.95 | 1.65 | 78125 | 625.00 | 47.81 lakhs |
| BAJFINANCE 6300 PE | 2.20 | 8.50 | 10.00 | 1.35 | 58375 | 467.00 | 24.53 lakhs |
| BAJFINANCE 6200 PE | 2.00 | 5.75 | 7.65 | 1.15 | 38125 | 305.00 | 15.78 lakhs |
| BAJFINANCE 6100 PE | 1.50 | 5.25 | 5.90 | 0.95 | 43750 | 350.00 | 9.22 lakhs |
| BAJFINANCE 6000 PE | 1.40 | 4.90 | 6.50 | 1.05 | 111375 | 891.00 | 63.91 lakhs |
| BAJFINANCE 5900 PE | 2.60 | 3.20 | 5.00 | 0.60 | 4000 | 32.00 | 1.72 lakhs |
| BAJFINANCE 5800 PE | 0.35 | 0.75 | 1.50 | 0.15 | 875 | 7.00 | 2.34 lakhs |
| BAJFINANCE 5700 PE | 99.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5600 PE | 85.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5500 PE | 0.15 | 1.30 | 1.30 | 0.15 | 1000 | 8.00 | 10.78 lakhs |
| BAJFINANCE 5400 PE | 61.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5300 PE | 51.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5200 PE | 42.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5100 PE | 35.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5000 PE | 0.10 | 0.10 | 0.10 | 0.10 | 125 | 1.00 | 0.47 lakhs |
| BAJFINANCE 4900 PE | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4800 PE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 4700 PE | 14.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 6900.00 has an intrinsic value of 0 rupees
BAJFINANCE Put (PE) of strike 6800.00 has an intrinsic value of 0 rupees
