BullFO

Bajaj Finance (BAJFINANCE) option chain analysis (25 Mar)

Bajaj Finance (BAJFINANCE) option chain analysis 25 Mar 2021 expiry

Bajaj Finance (BAJFINANCE) deals in Finance (including NBFCs)

Stock of Bajaj Finance closed at 5266.80, opened at 5315.00 and traded inside a range of 5195.00 and 5369.90 with a volume of 20.32 lakhs.

Date Close Open High Low Volume
01 Mon Mar 5266.80 5315.00 5369.90 5195.00 20.32 lakhs
26 Fri Feb 5264.90 5430.00 5454.00 5221.00 37.13 lakhs
25 Thu Feb 5529.95 5601.00 5619.95 5511.35 15.85 lakhs
24 Wed Feb 5562.90 5444.00 5578.90 5383.00 19.09 lakhs
23 Tue Feb 5383.70 5420.00 5504.65 5350.00 21.9 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 250

Call of strike 5500.00 has highest open interest of 534750 with 2139.00 total contracts traded, and a volume of 47437500 and is trading at a premium of 156.00 Click here to view BAJFINANCE 5500.00 Call price analysis

Put of strike 5000.00 has highest open interest of 602500 with 2410.00 total contracts traded, and a volume of 38875000 and is trading at a premium of 121.55 Click here to view BAJFINANCE 5000.00 Put price analysis

Most active BAJFINANCE Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJFINANCE 5000 PE 121.55 602500 2410.00 388.75 lakhs
BAJFINANCE 5500 CE 156.00 534750 2139.00 474.38 lakhs
BAJFINANCE 5400 CE 195.35 334750 1339.00 285 lakhs
BAJFINANCE 5200 PE 195.10 296500 1186.00 280.63 lakhs
BAJFINANCE 5300 CE 241.05 291000 1164.00 206.25 lakhs
BAJFINANCE 6000 CE 45.70 272250 1089.00 580 lakhs
BAJFINANCE 5600 CE 123.60 271500 1086.00 333.13 lakhs
BAJFINANCE 4500 PE 28.75 229250 917.00 326.25 lakhs
BAJFINANCE 5800 CE 75.60 221000 884.00 287.5 lakhs
BAJFINANCE 5700 CE 96.90 201750 807.00 301.25 lakhs
BAJFINANCE 5300 PE 239.40 163500 654.00 155.63 lakhs
BAJFINANCE 4900 PE 92.00 158250 633.00 102.5 lakhs
BAJFINANCE 5100 PE 152.50 149750 599.00 146.88 lakhs
BAJFINANCE 4800 PE 71.90 145250 581.00 164.38 lakhs
BAJFINANCE 4700 PE 51.65 131250 525.00 115 lakhs
BAJFINANCE 5900 CE 58.85 125250 501.00 126.25 lakhs
BAJFINANCE 6200 CE 27.95 101750 407.00 114.38 lakhs
BAJFINANCE 6100 CE 35.80 88750 355.00 76.88 lakhs
BAJFINANCE 6500 CE 13.95 61500 246.00 298.75 lakhs
BAJFINANCE 4600 PE 38.65 57250 229.00 71.25 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 5200 CE 294.35 319.90 352.10 262.80 57000 228.00 48.13 lakhs
BAJFINANCE 5100 CE 348.60 386.50 386.50 327.00 1750 7.00 3.75 lakhs
BAJFINANCE 5000 CE 424.50 479.95 480.00 397.10 5250 21.00 87.5 lakhs
BAJFINANCE 4900 CE 490.00 490.00 490.00 490.00 750 3.00 7.5 lakhs
BAJFINANCE 4800 CE 573.15 554.65 573.15 540.00 1000 4.00 4.38 lakhs
BAJFINANCE 4700 CE 679.95 679.95 679.95 679.95 250 1.00 3.75 lakhs
BAJFINANCE 4600 CE 940.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
BAJFINANCE 4500 CE 818.55 872.00 872.00 770.95 3000 12.00 19.38 lakhs
BAJFINANCE 4400 CE 1175.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
BAJFINANCE 4300 CE 1035.90 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 4200 CE 1360.00 0.00 0.00 0.00 0 0.00 4.38 lakhs
BAJFINANCE 4100 CE 1460.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 4000 CE 1298.50 1267.50 1304.45 1267.50 1000 4.00 31.88 lakhs
BAJFINANCE 3900 CE 1640.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 3800 CE 1621.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3700 CE 1840.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 3600 CE 1789.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3500 CE 2050.00 0.00 0.00 0.00 0 0.00 4.38 lakhs
BAJFINANCE 3400 CE 1965.40 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Call (CE) of strike 5200.00 has an intrinsic value of 66.8 rupees

 chart BAJFINANCE 5200.00 CE

BAJFINANCE Call (CE) of strike 5100.00 has an intrinsic value of 166.8 rupees

 chart BAJFINANCE 5100.00 CE

BAJFINANCE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 5300 CE 241.05 272.70 294.20 213.90 291000 1164.00 206.25 lakhs
BAJFINANCE 5400 CE 195.35 224.60 242.00 173.05 334750 1339.00 285 lakhs
BAJFINANCE 5500 CE 156.00 180.05 197.85 138.95 534750 2139.00 474.38 lakhs
BAJFINANCE 5600 CE 123.60 147.90 158.25 109.45 271500 1086.00 333.13 lakhs
BAJFINANCE 5700 CE 96.90 145.00 145.00 85.40 201750 807.00 301.25 lakhs
BAJFINANCE 5800 CE 75.60 88.95 102.05 67.00 221000 884.00 287.5 lakhs
BAJFINANCE 5900 CE 58.85 76.00 77.35 52.00 125250 501.00 126.25 lakhs
BAJFINANCE 6000 CE 45.70 60.00 62.05 40.50 272250 1089.00 580 lakhs
BAJFINANCE 6100 CE 35.80 45.50 47.70 31.15 88750 355.00 76.88 lakhs
BAJFINANCE 6200 CE 27.95 32.05 37.00 24.00 101750 407.00 114.38 lakhs
BAJFINANCE 6300 CE 21.45 24.05 29.10 18.50 54000 216.00 89.38 lakhs
BAJFINANCE 6400 CE 17.00 24.40 24.40 14.65 39750 159.00 58.75 lakhs
BAJFINANCE 6500 CE 13.95 18.35 18.80 12.05 61500 246.00 298.75 lakhs
BAJFINANCE 6600 CE 10.50 13.55 15.95 10.00 5250 21.00 32.5 lakhs
BAJFINANCE 6700 CE 8.20 14.95 17.05 7.75 3500 14.00 7.5 lakhs
BAJFINANCE 6800 CE 8.25 11.85 11.85 7.00 6250 25.00 34.38 lakhs
BAJFINANCE 6900 CE 6.75 7.50 7.50 5.60 4000 16.00 35 lakhs

BAJFINANCE Call (CE) of strike 5300.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 5300.00 CE

BAJFINANCE Call (CE) of strike 5400.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 5400.00 CE

BAJFINANCE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 5300 PE 239.40 230.00 290.00 208.10 163500 654.00 155.63 lakhs
BAJFINANCE 5400 PE 291.90 280.95 341.90 257.25 52500 210.00 134.38 lakhs
BAJFINANCE 5500 PE 356.70 341.25 402.00 310.80 15500 62.00 178.75 lakhs
BAJFINANCE 5600 PE 429.35 401.40 475.20 399.15 2500 10.00 102.5 lakhs
BAJFINANCE 5700 PE 491.45 491.45 491.45 491.45 250 1.00 45 lakhs
BAJFINANCE 5800 PE 547.90 611.60 611.60 547.90 750 3.00 22.5 lakhs
BAJFINANCE 5900 PE 643.95 0.00 0.00 0.00 0 0.00 5.63 lakhs
BAJFINANCE 6000 PE 734.55 710.10 833.00 680.85 3250 13.00 8.13 lakhs
BAJFINANCE 6100 PE 1136.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6200 PE 1208.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6300 PE 1282.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6400 PE 1358.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6500 PE 1435.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6600 PE 1514.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6700 PE 1594.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6800 PE 1675.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 6900 PE 1757.90 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 5300.00 has an intrinsic value of 33.2 rupees

 chart BAJFINANCE 5300.00 PE

BAJFINANCE Put (PE) of strike 5400.00 has an intrinsic value of 133.2 rupees

 chart BAJFINANCE 5400.00 PE

BAJFINANCE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 5200 PE 195.10 179.95 239.00 169.05 296500 1186.00 280.63 lakhs
BAJFINANCE 5100 PE 152.50 160.05 193.85 134.90 149750 599.00 146.88 lakhs
BAJFINANCE 5000 PE 121.55 123.05 154.00 105.00 602500 2410.00 388.75 lakhs
BAJFINANCE 4900 PE 92.00 95.00 120.85 81.20 158250 633.00 102.5 lakhs
BAJFINANCE 4800 PE 71.90 84.00 93.60 61.05 145250 581.00 164.38 lakhs
BAJFINANCE 4700 PE 51.65 59.45 71.40 46.70 131250 525.00 115 lakhs
BAJFINANCE 4600 PE 38.65 33.00 54.15 33.00 57250 229.00 71.25 lakhs
BAJFINANCE 4500 PE 28.75 33.05 41.15 26.00 229250 917.00 326.25 lakhs
BAJFINANCE 4400 PE 22.35 25.50 30.75 20.50 21750 87.00 13.13 lakhs
BAJFINANCE 4300 PE 16.55 22.00 23.65 15.20 47750 191.00 90 lakhs
BAJFINANCE 4200 PE 16.00 18.95 19.85 13.00 9000 36.00 23.13 lakhs
BAJFINANCE 4100 PE 14.00 11.50 14.00 11.00 1250 5.00 8.75 lakhs
BAJFINANCE 4000 PE 9.90 12.55 12.55 8.95 46500 186.00 452.5 lakhs
BAJFINANCE 3900 PE 112.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3800 PE 8.40 3.05 8.40 3.05 1000 4.00 0.63 lakhs
BAJFINANCE 3700 PE 78.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3600 PE 5.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 3500 PE 3.95 3.95 3.95 3.95 250 1.00 6.88 lakhs
BAJFINANCE 3400 PE 41.65 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 5200.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 5200.00 PE

BAJFINANCE Put (PE) of strike 5100.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 5100.00 PE