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
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
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
BAJFINANCE Call (CE) of strike 3400.00 has an intrinsic value of 71.95 rupees
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
BAJFINANCE Call (CE) of strike 3550.00 has an intrinsic value of 0 rupees
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
BAJFINANCE Put (PE) of strike 3550.00 has an intrinsic value of 78.05 rupees
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
BAJFINANCE Put (PE) of strike 3400.00 has an intrinsic value of 0 rupees
