BullFO

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

nse chart

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

chart BAJFINANCE

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

 chart BAJFINANCE 6900.00 CE

BAJFINANCE Call (CE) of strike 6800.00 has an intrinsic value of 163.75 rupees

 chart BAJFINANCE 6800.00 CE

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

 chart BAJFINANCE 7000.00 CE

BAJFINANCE Call (CE) of strike 7100.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 7100.00 CE

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

 chart BAJFINANCE 7000.00 PE

BAJFINANCE Put (PE) of strike 7100.00 has an intrinsic value of 136.25 rupees

 chart BAJFINANCE 7100.00 PE

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

 chart BAJFINANCE 6900.00 PE

BAJFINANCE Put (PE) of strike 6800.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 6800.00 PE