Bajaj Finance (BAJFINANCE) option chain analysis (26 Nov)
Bajaj Finance (BAJFINANCE) option chain analysis 26 Nov 2020 expiry
Bajaj Finance (BAJFINANCE) deals in Finance (including NBFCs)
Stock of Bajaj Finance closed at 4810.65, opened at 4835.00 and traded inside a range of 4770.00 and 4862.00 with a volume of 42.97 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Tue Nov | 4810.65 | 4835.00 | 4862.00 | 4770.00 | 42.97 lakhs |
| 23 Mon Nov | 4811.45 | 4769.00 | 4869.30 | 4733.55 | 73.25 lakhs |
| 20 Fri Nov | 4715.85 | 4571.95 | 4762.15 | 4515.25 | 87.36 lakhs |
| 19 Thu Nov | 4536.55 | 4628.90 | 4785.00 | 4512.55 | 83.51 lakhs |
| 18 Wed Nov | 4653.75 | 4475.00 | 4678.00 | 4464.00 | 75.13 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 4800.00 has highest open interest of 1890750 with 7563.00 total contracts traded, and a volume of 63937500 and is trading at a premium of 59.10 Click here to view BAJFINANCE 4800.00 Call price analysis
Put of strike 4700.00 has highest open interest of 1724500 with 6898.00 total contracts traded, and a volume of 45750000 and is trading at a premium of 41.25 Click here to view BAJFINANCE 4700.00 Put price analysis
Most active BAJFINANCE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJFINANCE 4800 CE | 59.10 | 1890750 | 7563.00 | 639.38 lakhs |
| BAJFINANCE 4900 CE | 30.75 | 1867250 | 7469.00 | 1048.13 lakhs |
| BAJFINANCE 5000 CE | 15.35 | 1765000 | 7060.00 | 1010.63 lakhs |
| BAJFINANCE 4700 PE | 41.25 | 1724500 | 6898.00 | 457.5 lakhs |
| BAJFINANCE 4500 PE | 12.20 | 1219000 | 4876.00 | 710.63 lakhs |
| BAJFINANCE 4800 PE | 84.85 | 981250 | 3925.00 | 230.63 lakhs |
| BAJFINANCE 4600 PE | 21.50 | 978000 | 3912.00 | 533.13 lakhs |
| BAJFINANCE 5100 CE | 7.85 | 716250 | 2865.00 | 441.88 lakhs |
| BAJFINANCE 4400 PE | 7.15 | 598250 | 2393.00 | 775.63 lakhs |
| BAJFINANCE 5200 CE | 4.20 | 539750 | 2159.00 | 745.63 lakhs |
| BAJFINANCE 4300 PE | 4.35 | 440000 | 1760.00 | 690 lakhs |
| BAJFINANCE 4200 PE | 3.30 | 323250 | 1293.00 | 760 lakhs |
| BAJFINANCE 4700 CE | 115.20 | 288750 | 1155.00 | 351.25 lakhs |
| BAJFINANCE 4000 PE | 2.00 | 273750 | 1095.00 | 885.63 lakhs |
| BAJFINANCE 5300 CE | 2.45 | 231000 | 924.00 | 198.13 lakhs |
| BAJFINANCE 5400 CE | 1.80 | 178750 | 715.00 | 276.88 lakhs |
| BAJFINANCE 4100 PE | 2.50 | 143000 | 572.00 | 366.88 lakhs |
| BAJFINANCE 4600 CE | 196.35 | 103250 | 413.00 | 258.75 lakhs |
| BAJFINANCE 3900 PE | 1.75 | 67000 | 268.00 | 313.75 lakhs |
| BAJFINANCE 3700 PE | 1.65 | 57000 | 228.00 | 425.63 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 4800 CE | 59.10 | 89.65 | 97.95 | 51.95 | 1890750 | 7563.00 | 639.38 lakhs |
| BAJFINANCE 4700 CE | 115.20 | 145.00 | 155.45 | 105.25 | 288750 | 1155.00 | 351.25 lakhs |
| BAJFINANCE 4600 CE | 196.35 | 215.05 | 232.00 | 176.40 | 103250 | 413.00 | 258.75 lakhs |
| BAJFINANCE 4500 CE | 286.45 | 324.55 | 324.55 | 263.15 | 36250 | 145.00 | 200.63 lakhs |
| BAJFINANCE 4400 CE | 378.20 | 410.20 | 410.20 | 358.05 | 39750 | 159.00 | 176.88 lakhs |
| BAJFINANCE 4300 CE | 475.25 | 512.25 | 512.40 | 450.00 | 6500 | 26.00 | 170 lakhs |
| BAJFINANCE 4200 CE | 577.15 | 585.00 | 591.00 | 549.75 | 6750 | 27.00 | 193.13 lakhs |
| BAJFINANCE 4150 CE | 634.10 | 605.00 | 634.10 | 605.00 | 500 | 2.00 | 37.5 lakhs |
| BAJFINANCE 4100 CE | 678.10 | 682.00 | 695.00 | 651.00 | 15500 | 62.00 | 160 lakhs |
| BAJFINANCE 4050 CE | 756.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 49.38 lakhs |
| BAJFINANCE 4000 CE | 782.60 | 801.00 | 812.10 | 749.50 | 17250 | 69.00 | 296.25 lakhs |
| BAJFINANCE 3950 CE | 812.00 | 809.00 | 812.00 | 809.00 | 500 | 2.00 | 27.5 lakhs |
| BAJFINANCE 3900 CE | 882.10 | 896.00 | 896.00 | 855.00 | 7750 | 31.00 | 165 lakhs |
| BAJFINANCE 3850 CE | 903.70 | 960.05 | 960.05 | 899.10 | 1750 | 7.00 | 58.75 lakhs |
| BAJFINANCE 3800 CE | 980.15 | 980.00 | 990.25 | 955.00 | 7500 | 30.00 | 128.75 lakhs |
| BAJFINANCE 3750 CE | 1026.35 | 1026.35 | 1026.35 | 1026.35 | 250 | 1.00 | 44.38 lakhs |
| BAJFINANCE 3700 CE | 1086.35 | 1087.00 | 1100.00 | 1059.55 | 17500 | 70.00 | 206.25 lakhs |
| BAJFINANCE 3650 CE | 1109.95 | 1140.00 | 1140.00 | 1107.10 | 750 | 3.00 | 51.25 lakhs |
| BAJFINANCE 3600 CE | 1176.00 | 1190.00 | 1195.00 | 1150.85 | 5250 | 21.00 | 175 lakhs |
| BAJFINANCE 3550 CE | 1250.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25 lakhs |
| BAJFINANCE 3500 CE | 1286.65 | 1300.00 | 1300.00 | 1245.85 | 2000 | 8.00 | 147.5 lakhs |
| BAJFINANCE 3450 CE | 1492.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 69.38 lakhs |
| BAJFINANCE 3400 CE | 1371.35 | 1354.35 | 1379.30 | 1354.35 | 750 | 3.00 | 133.75 lakhs |
| BAJFINANCE 3350 CE | 1425.00 | 1410.00 | 1439.90 | 1410.00 | 1500 | 6.00 | 44.38 lakhs |
| BAJFINANCE 3300 CE | 1494.55 | 1492.00 | 1494.55 | 1492.00 | 500 | 2.00 | 90.63 lakhs |
| BAJFINANCE 3250 CE | 1700.00 | 1738.15 | 1738.15 | 1700.00 | 500 | 2.00 | 18.75 lakhs |
| BAJFINANCE 3200 CE | 1548.10 | 1560.00 | 1560.00 | 1548.10 | 500 | 2.00 | 16.88 lakhs |
| BAJFINANCE 3150 CE | 361.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| BAJFINANCE 3100 CE | 1675.00 | 1675.00 | 1675.00 | 1675.00 | 250 | 1.00 | 5 lakhs |
| BAJFINANCE 3050 CE | 359.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| BAJFINANCE 3000 CE | 1777.00 | 1770.00 | 1780.00 | 1770.00 | 1000 | 4.00 | 12.5 lakhs |
| BAJFINANCE 2950 CE | 905.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2900 CE | 872.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| BAJFINANCE 2850 CE | 973.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2800 CE | 2009.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| BAJFINANCE 2750 CE | 1044.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2700 CE | 578.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJFINANCE 2650 CE | 1118.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2600 CE | 1023.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2500 CE | 1327.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| BAJFINANCE 2400 CE | 1106.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2300 CE | 1059.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Call (CE) of strike 4800.00 has an intrinsic value of 10.65 rupees
BAJFINANCE Call (CE) of strike 4700.00 has an intrinsic value of 110.65 rupees
BAJFINANCE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 4900 CE | 30.75 | 63.80 | 63.80 | 27.00 | 1867250 | 7469.00 | 1048.13 lakhs |
| BAJFINANCE 5000 CE | 15.35 | 26.30 | 31.00 | 13.05 | 1765000 | 7060.00 | 1010.63 lakhs |
| BAJFINANCE 5100 CE | 7.85 | 18.00 | 18.05 | 7.00 | 716250 | 2865.00 | 441.88 lakhs |
| BAJFINANCE 5200 CE | 4.20 | 14.45 | 14.45 | 4.00 | 539750 | 2159.00 | 745.63 lakhs |
| BAJFINANCE 5300 CE | 2.45 | 6.05 | 6.40 | 2.30 | 231000 | 924.00 | 198.13 lakhs |
| BAJFINANCE 5400 CE | 1.80 | 3.95 | 4.75 | 1.55 | 178750 | 715.00 | 276.88 lakhs |
| BAJFINANCE 5500 CE | 7.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Call (CE) of strike 4900.00 has an intrinsic value of 0 rupees
BAJFINANCE Call (CE) of strike 5000.00 has an intrinsic value of 0 rupees
BAJFINANCE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 4900 PE | 153.80 | 161.60 | 190.55 | 122.20 | 52000 | 208.00 | 30.63 lakhs |
| BAJFINANCE 5000 PE | 249.25 | 223.35 | 273.35 | 223.35 | 2750 | 11.00 | 11.25 lakhs |
| BAJFINANCE 5100 PE | 1360.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5200 PE | 1414.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5300 PE | 1429.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5400 PE | 1193.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 5500 PE | 1290.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 4900.00 has an intrinsic value of 89.35 rupees
BAJFINANCE Put (PE) of strike 5000.00 has an intrinsic value of 189.35 rupees
BAJFINANCE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 4800 PE | 84.85 | 82.00 | 116.45 | 77.95 | 981250 | 3925.00 | 230.63 lakhs |
| BAJFINANCE 4700 PE | 41.25 | 45.05 | 68.00 | 37.35 | 1724500 | 6898.00 | 457.5 lakhs |
| BAJFINANCE 4600 PE | 21.50 | 24.15 | 38.05 | 17.05 | 978000 | 3912.00 | 533.13 lakhs |
| BAJFINANCE 4500 PE | 12.20 | 14.00 | 22.90 | 10.00 | 1219000 | 4876.00 | 710.63 lakhs |
| BAJFINANCE 4400 PE | 7.15 | 8.85 | 15.00 | 5.65 | 598250 | 2393.00 | 775.63 lakhs |
| BAJFINANCE 4300 PE | 4.35 | 6.05 | 9.90 | 3.30 | 440000 | 1760.00 | 690 lakhs |
| BAJFINANCE 4200 PE | 3.30 | 4.95 | 6.60 | 2.50 | 323250 | 1293.00 | 760 lakhs |
| BAJFINANCE 4150 PE | 2.55 | 5.00 | 5.00 | 2.05 | 12500 | 50.00 | 63.13 lakhs |
| BAJFINANCE 4100 PE | 2.50 | 3.50 | 4.95 | 2.20 | 143000 | 572.00 | 366.88 lakhs |
| BAJFINANCE 4050 PE | 1.95 | 7.00 | 7.00 | 1.70 | 9750 | 39.00 | 70 lakhs |
| BAJFINANCE 4000 PE | 2.00 | 3.50 | 3.50 | 1.75 | 273750 | 1095.00 | 885.63 lakhs |
| BAJFINANCE 3950 PE | 1.65 | 3.20 | 3.20 | 1.20 | 9250 | 37.00 | 46.25 lakhs |
| BAJFINANCE 3900 PE | 1.75 | 2.90 | 2.90 | 1.65 | 67000 | 268.00 | 313.75 lakhs |
| BAJFINANCE 3850 PE | 1.35 | 1.50 | 2.00 | 0.70 | 28750 | 115.00 | 82.5 lakhs |
| BAJFINANCE 3800 PE | 1.75 | 2.25 | 2.55 | 1.25 | 50250 | 201.00 | 493.75 lakhs |
| BAJFINANCE 3750 PE | 1.60 | 1.70 | 1.70 | 1.00 | 6500 | 26.00 | 116.88 lakhs |
| BAJFINANCE 3700 PE | 1.65 | 1.25 | 1.95 | 1.25 | 57000 | 228.00 | 425.63 lakhs |
| BAJFINANCE 3650 PE | 1.15 | 1.05 | 1.90 | 1.05 | 3250 | 13.00 | 139.38 lakhs |
| BAJFINANCE 3600 PE | 1.25 | 1.80 | 1.95 | 1.15 | 33000 | 132.00 | 433.13 lakhs |
| BAJFINANCE 3550 PE | 1.20 | 1.20 | 1.20 | 1.20 | 3250 | 13.00 | 66.88 lakhs |
| BAJFINANCE 3500 PE | 1.25 | 1.50 | 1.55 | 1.10 | 26500 | 106.00 | 430.63 lakhs |
| BAJFINANCE 3450 PE | 0.50 | 0.50 | 1.55 | 0.50 | 2250 | 9.00 | 85.63 lakhs |
| BAJFINANCE 3400 PE | 1.10 | 0.70 | 1.45 | 0.70 | 23250 | 93.00 | 336.88 lakhs |
| BAJFINANCE 3350 PE | 0.20 | 1.50 | 1.50 | 0.15 | 10500 | 42.00 | 101.25 lakhs |
| BAJFINANCE 3300 PE | 0.70 | 1.30 | 1.30 | 0.55 | 22250 | 89.00 | 270 lakhs |
| BAJFINANCE 3250 PE | 0.55 | 0.50 | 1.25 | 0.50 | 3250 | 13.00 | 62.5 lakhs |
| BAJFINANCE 3200 PE | 0.75 | 1.00 | 1.05 | 0.60 | 21250 | 85.00 | 252.5 lakhs |
| BAJFINANCE 3150 PE | 0.65 | 0.80 | 0.80 | 0.65 | 1500 | 6.00 | 37.5 lakhs |
| BAJFINANCE 3100 PE | 0.80 | 1.20 | 1.20 | 0.50 | 7000 | 28.00 | 128.75 lakhs |
| BAJFINANCE 3050 PE | 0.45 | 0.10 | 0.45 | 0.10 | 1500 | 6.00 | 18.13 lakhs |
| BAJFINANCE 3000 PE | 0.50 | 0.40 | 1.00 | 0.30 | 14750 | 59.00 | 314.38 lakhs |
| BAJFINANCE 2950 PE | 191.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2900 PE | 0.25 | 0.20 | 0.30 | 0.15 | 3000 | 12.00 | 50.63 lakhs |
| BAJFINANCE 2850 PE | 160.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2800 PE | 0.60 | 0.70 | 0.70 | 0.30 | 3750 | 15.00 | 40 lakhs |
| BAJFINANCE 2750 PE | 132.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2700 PE | 0.30 | 0.30 | 0.45 | 0.30 | 1250 | 5.00 | 44.38 lakhs |
| BAJFINANCE 2650 PE | 107.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 2600 PE | 0.30 | 0.30 | 0.30 | 0.30 | 250 | 1.00 | 10.63 lakhs |
| BAJFINANCE 2500 PE | 0.10 | 0.15 | 0.50 | 0.10 | 3750 | 15.00 | 61.88 lakhs |
| BAJFINANCE 2400 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.13 lakhs |
| BAJFINANCE 2300 PE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 4800.00 has an intrinsic value of 0 rupees
BAJFINANCE Put (PE) of strike 4700.00 has an intrinsic value of 0 rupees
