BullFO

Bajaj Finance (BAJFINANCE) option chain analysis (24 Sep)

Bajaj Finance (BAJFINANCE) option chain analysis 24 Sep 2020 expiry

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

Stock of Bajaj Finance closed at 3471.95, opened at 3488.80 and traded inside a range of 3456.20 and 3517.00 with a volume of 27.81 lakhs.

Date Close Open High Low Volume
17 Thu Sep 3471.95 3488.80 3517.00 3456.20 27.81 lakhs
16 Wed Sep 3521.50 3517.95 3567.40 3481.65 39.08 lakhs
15 Tue Sep 3513.40 3475.00 3524.20 3455.00 38.94 lakhs
14 Mon Sep 3440.70 3557.00 3575.05 3420.00 45.32 lakhs
11 Fri Sep 3544.40 3490.00 3557.70 3456.70 46.08 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 3500.00 has highest open interest of 1115500 with 4462.00 total contracts traded, and a volume of 106375000 and is trading at a premium of 82.10 Click here to view BAJFINANCE 3500.00 Call price analysis

Put of strike 3400.00 has highest open interest of 624000 with 2496.00 total contracts traded, and a volume of 66375000 and is trading at a premium of 55.25 Click here to view BAJFINANCE 3400.00 Put price analysis

Most active BAJFINANCE Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJFINANCE 3500 CE 82.10 1115500 4462.00 1063.75 lakhs
BAJFINANCE 3600 CE 45.95 1075000 4300.00 1516.25 lakhs
BAJFINANCE 3700 CE 24.05 890000 3560.00 1368.13 lakhs
BAJFINANCE 3400 PE 55.25 624000 2496.00 663.75 lakhs
BAJFINANCE 3500 PE 99.75 561250 2245.00 558.75 lakhs
BAJFINANCE 3800 CE 14.00 467250 1869.00 781.88 lakhs
BAJFINANCE 3550 CE 62.10 446750 1787.00 620.63 lakhs
BAJFINANCE 3300 PE 28.45 393000 1572.00 488.13 lakhs
BAJFINANCE 4000 CE 5.40 306500 1226.00 1235 lakhs
BAJFINANCE 3450 PE 75.85 304000 1216.00 165.63 lakhs
BAJFINANCE 3650 CE 33.45 245250 981.00 377.5 lakhs
BAJFINANCE 3200 PE 14.50 240500 962.00 411.25 lakhs
BAJFINANCE 3750 CE 18.05 172500 690.00 320.63 lakhs
BAJFINANCE 3900 CE 8.00 159750 639.00 490 lakhs
BAJFINANCE 3350 PE 39.05 134750 539.00 122.5 lakhs
BAJFINANCE 3250 PE 20.00 108250 433.00 123.13 lakhs
BAJFINANCE 3450 CE 108.40 108000 432.00 150.63 lakhs
BAJFINANCE 3100 PE 8.55 92000 368.00 232.5 lakhs
BAJFINANCE 4100 CE 3.90 68750 275.00 351.25 lakhs
BAJFINANCE 3600 PE 160.30 64500 258.00 205.63 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 3450 CE 108.40 121.00 135.90 100.00 108000 432.00 150.63 lakhs
BAJFINANCE 3400 CE 137.65 162.00 168.00 125.35 62250 249.00 155 lakhs
BAJFINANCE 3350 CE 193.95 193.95 193.95 193.95 250 1.00 6.25 lakhs
BAJFINANCE 3300 CE 211.00 230.05 230.05 200.00 3000 12.00 80 lakhs
BAJFINANCE 3250 CE 250.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 3200 CE 293.00 318.95 318.95 293.00 500 2.00 47.5 lakhs
BAJFINANCE 3150 CE 302.80 302.80 302.80 302.80 250 1.00 3.75 lakhs
BAJFINANCE 3100 CE 383.00 390.00 390.00 383.00 500 2.00 12.5 lakhs
BAJFINANCE 3050 CE 449.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3000 CE 487.10 502.50 502.50 471.50 750 3.00 21.25 lakhs
BAJFINANCE 2950 CE 492.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2900 CE 737.35 0.00 0.00 0.00 0 0.00 3.13 lakhs
BAJFINANCE 2850 CE 539.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2800 CE 750.00 0.00 0.00 0.00 0 0.00 10.63 lakhs
BAJFINANCE 2750 CE 590.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2700 CE 939.00 0.00 0.00 0.00 0 0.00 3.75 lakhs
BAJFINANCE 2650 CE 963.05 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 2600 CE 950.00 0.00 0.00 0.00 0 0.00 4.38 lakhs
BAJFINANCE 2550 CE 702.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2500 CE 962.00 962.00 962.00 962.00 250 1.00 3.75 lakhs
BAJFINANCE 2450 CE 764.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2400 CE 797.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2350 CE 830.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2300 CE 1312.35 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 2250 CE 900.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2200 CE 936.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2150 CE 974.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2100 CE 1012.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2050 CE 1051.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2000 CE 1091.55 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Call (CE) of strike 3450.00 has an intrinsic value of 21.95 rupees

 chart BAJFINANCE 3450.00 CE

BAJFINANCE Call (CE) of strike 3400.00 has an intrinsic value of 71.95 rupees

 chart BAJFINANCE 3400.00 CE

BAJFINANCE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 3500 CE 82.10 90.00 108.10 77.60 1115500 4462.00 1063.75 lakhs
BAJFINANCE 3550 CE 62.10 61.80 84.70 59.45 446750 1787.00 620.63 lakhs
BAJFINANCE 3600 CE 45.95 54.95 64.85 43.40 1075000 4300.00 1516.25 lakhs
BAJFINANCE 3650 CE 33.45 43.35 47.95 27.55 245250 981.00 377.5 lakhs
BAJFINANCE 3700 CE 24.05 35.05 35.05 23.00 890000 3560.00 1368.13 lakhs
BAJFINANCE 3750 CE 18.05 26.00 26.00 17.35 172500 690.00 320.63 lakhs
BAJFINANCE 3800 CE 14.00 16.00 19.80 13.10 467250 1869.00 781.88 lakhs
BAJFINANCE 3850 CE 10.40 12.00 14.45 9.25 17250 69.00 93.75 lakhs
BAJFINANCE 3900 CE 8.00 10.85 10.90 7.15 159750 639.00 490 lakhs
BAJFINANCE 3950 CE 7.15 6.10 9.90 6.05 7250 29.00 141.25 lakhs
BAJFINANCE 4000 CE 5.40 6.90 7.75 4.60 306500 1226.00 1235 lakhs
BAJFINANCE 4050 CE 4.90 3.60 4.90 3.55 3500 14.00 40 lakhs
BAJFINANCE 4100 CE 3.90 4.45 4.60 2.95 68750 275.00 351.25 lakhs
BAJFINANCE 4150 CE 2.60 4.25 4.25 2.15 17750 71.00 290.63 lakhs

BAJFINANCE Call (CE) of strike 3500.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3500.00 CE

BAJFINANCE Call (CE) of strike 3550.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3550.00 CE

BAJFINANCE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 3500 PE 99.75 97.00 120.35 83.80 561250 2245.00 558.75 lakhs
BAJFINANCE 3550 PE 130.75 125.40 150.00 110.55 60000 240.00 93.75 lakhs
BAJFINANCE 3600 PE 160.30 149.95 187.00 142.80 64500 258.00 205.63 lakhs
BAJFINANCE 3650 PE 220.60 215.45 220.60 215.45 1250 5.00 32.5 lakhs
BAJFINANCE 3700 PE 237.10 221.30 265.90 218.00 2500 10.00 178.75 lakhs
BAJFINANCE 3750 PE 248.20 0.00 0.00 0.00 0 0.00 13.75 lakhs
BAJFINANCE 3800 PE 332.30 332.30 332.30 332.30 250 1.00 10 lakhs
BAJFINANCE 3850 PE 375.65 0.00 0.00 0.00 0 0.00 1.88 lakhs
BAJFINANCE 3900 PE 441.35 441.35 441.35 441.35 250 1.00 7.5 lakhs
BAJFINANCE 3950 PE 408.85 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 4000 PE 509.50 0.00 0.00 0.00 0 0.00 3.13 lakhs
BAJFINANCE 4050 PE 1070.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4100 PE 560.00 0.00 0.00 0.00 0 0.00 1.88 lakhs
BAJFINANCE 4150 PE 578.15 0.00 0.00 0.00 0 0.00 1.25 lakhs

BAJFINANCE Put (PE) of strike 3500.00 has an intrinsic value of 28.05 rupees

 chart BAJFINANCE 3500.00 PE

BAJFINANCE Put (PE) of strike 3550.00 has an intrinsic value of 78.05 rupees

 chart BAJFINANCE 3550.00 PE

BAJFINANCE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 3450 PE 75.85 75.00 93.05 62.00 304000 1216.00 165.63 lakhs
BAJFINANCE 3400 PE 55.25 55.20 69.95 44.90 624000 2496.00 663.75 lakhs
BAJFINANCE 3350 PE 39.05 37.00 51.85 32.00 134750 539.00 122.5 lakhs
BAJFINANCE 3300 PE 28.45 25.05 37.85 22.25 393000 1572.00 488.13 lakhs
BAJFINANCE 3250 PE 20.00 12.80 27.00 12.80 108250 433.00 123.13 lakhs
BAJFINANCE 3200 PE 14.50 16.00 19.80 11.35 240500 962.00 411.25 lakhs
BAJFINANCE 3150 PE 12.00 8.10 16.05 8.00 3250 13.00 22.5 lakhs
BAJFINANCE 3100 PE 8.55 9.00 11.10 5.30 92000 368.00 232.5 lakhs
BAJFINANCE 3050 PE 6.10 7.00 7.00 4.50 1000 4.00 6.25 lakhs
BAJFINANCE 3000 PE 4.65 6.00 6.35 4.00 56000 224.00 566.25 lakhs
BAJFINANCE 2950 PE 403.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2900 PE 2.30 4.40 4.95 2.00 12250 49.00 68.13 lakhs
BAJFINANCE 2850 PE 2.15 2.15 2.15 2.15 250 1.00 8.75 lakhs
BAJFINANCE 2800 PE 2.65 3.90 3.95 2.65 3000 12.00 126.88 lakhs
BAJFINANCE 2750 PE 303.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2700 PE 2.05 2.10 2.10 2.05 500 2.00 9.38 lakhs
BAJFINANCE 2650 PE 258.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2600 PE 1.70 1.65 1.70 1.65 500 2.00 8.13 lakhs
BAJFINANCE 2550 PE 217.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2500 PE 1.70 4.00 4.00 1.65 4250 17.00 155 lakhs
BAJFINANCE 2450 PE 180.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2400 PE 164.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2350 PE 148.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2300 PE 3.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 2250 PE 119.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2200 PE 1.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 2150 PE 93.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2100 PE 82.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2050 PE 72.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2000 PE 1.00 0.00 0.00 0.00 0 0.00 8.13 lakhs

BAJFINANCE Put (PE) of strike 3450.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3450.00 PE

BAJFINANCE Put (PE) of strike 3400.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3400.00 PE