BullFO

Bajaj Finance (BAJFINANCE) option chain analysis (30 Jul)

Bajaj Finance (BAJFINANCE) option chain analysis 30 Jul 2020 expiry

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

Stock of Bajaj Finance closed at 3314.15, opened at 3275.00 and traded inside a range of 3272.05 and 3395.00 with a volume of 161.5 lakhs.

Date Close Open High Low Volume
10 Fri Jul 3314.15 3275.00 3395.00 3272.05 161.5 lakhs
09 Thu Jul 3330.00 3235.00 3379.90 3195.10 187.58 lakhs
08 Wed Jul 3208.05 3351.95 3408.80 3180.10 191.27 lakhs
07 Tue Jul 3351.95 3150.00 3419.65 3125.30 228.76 lakhs
06 Mon Jul 3108.80 2970.00 3134.65 2955.00 114.38 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 1863250 with 7453.00 total contracts traded, and a volume of 117250000 and is trading at a premium of 141.90 Click here to view BAJFINANCE 3500.00 Call price analysis

Put of strike 3000.00 has highest open interest of 1135500 with 4542.00 total contracts traded, and a volume of 101250000 and is trading at a premium of 97.20 Click here to view BAJFINANCE 3000.00 Put price analysis

Most active BAJFINANCE Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJFINANCE 3500 CE 141.90 1863250 7453.00 1172.5 lakhs
BAJFINANCE 3400 CE 179.55 1551000 6204.00 726.25 lakhs
BAJFINANCE 3900 CE 50.40 1429000 5716.00 1173.13 lakhs
BAJFINANCE 3000 PE 97.20 1135500 4542.00 1012.5 lakhs
BAJFINANCE 3300 PE 222.50 1034000 4136.00 385 lakhs
BAJFINANCE 3700 CE 86.05 966000 3864.00 574.38 lakhs
BAJFINANCE 3600 CE 111.00 943000 3772.00 931.88 lakhs
BAJFINANCE 3200 PE 173.00 904750 3619.00 451.25 lakhs
BAJFINANCE 3300 CE 222.05 796000 3184.00 562.5 lakhs
BAJFINANCE 3800 CE 66.40 687750 2751.00 774.38 lakhs
BAJFINANCE 3100 PE 132.20 555250 2221.00 398.75 lakhs
BAJFINANCE 2800 PE 48.95 497750 1991.00 820 lakhs
BAJFINANCE 3350 CE 202.70 469000 1876.00 211.88 lakhs
BAJFINANCE 2900 PE 69.55 347250 1389.00 598.13 lakhs
BAJFINANCE 2700 PE 32.65 301750 1207.00 485 lakhs
BAJFINANCE 3450 CE 161.25 260000 1040.00 135.63 lakhs
BAJFINANCE 3250 PE 196.05 232500 930.00 70.63 lakhs
BAJFINANCE 3350 PE 247.45 201500 806.00 72.5 lakhs
BAJFINANCE 3400 PE 274.15 156000 624.00 121.25 lakhs
BAJFINANCE 3200 CE 271.80 138500 554.00 375.63 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 3300 CE 222.05 201.10 274.25 201.10 796000 3184.00 562.5 lakhs
BAJFINANCE 3250 CE 243.00 210.75 300.60 210.75 32000 128.00 71.88 lakhs
BAJFINANCE 3200 CE 271.80 260.00 330.00 255.50 138500 554.00 375.63 lakhs
BAJFINANCE 3150 CE 295.00 311.15 354.00 292.45 8500 34.00 78.75 lakhs
BAJFINANCE 3100 CE 332.45 307.50 394.00 307.50 21500 86.00 235 lakhs
BAJFINANCE 3050 CE 364.95 358.65 405.40 358.65 1750 7.00 46.25 lakhs
BAJFINANCE 3000 CE 402.80 391.60 463.00 384.75 59500 238.00 382.5 lakhs
BAJFINANCE 2950 CE 437.35 436.20 482.70 431.35 3750 15.00 36.25 lakhs
BAJFINANCE 2900 CE 472.00 454.95 519.55 454.95 9000 36.00 145.63 lakhs
BAJFINANCE 2850 CE 501.55 561.65 573.65 501.55 1000 4.00 29.38 lakhs
BAJFINANCE 2800 CE 567.85 620.00 620.00 540.40 2000 8.00 108.75 lakhs
BAJFINANCE 2750 CE 605.25 639.95 639.95 605.25 500 2.00 10 lakhs
BAJFINANCE 2700 CE 621.25 631.25 701.75 621.20 3500 14.00 42.5 lakhs
BAJFINANCE 2650 CE 638.55 0.00 0.00 0.00 0 0.00 10 lakhs
BAJFINANCE 2600 CE 709.35 775.00 775.00 709.35 500 2.00 43.75 lakhs
BAJFINANCE 2550 CE 800.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
BAJFINANCE 2500 CE 804.70 804.70 804.70 804.70 250 1.00 66.25 lakhs
BAJFINANCE 2450 CE 627.65 0.00 0.00 0.00 0 0.00 6.88 lakhs
BAJFINANCE 2400 CE 910.00 910.00 910.00 910.00 250 1.00 41.25 lakhs
BAJFINANCE 2350 CE 723.65 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 2300 CE 1024.15 0.00 0.00 0.00 0 0.00 21.25 lakhs
BAJFINANCE 2250 CE 500.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 2200 CE 1016.35 0.00 0.00 0.00 0 0.00 20 lakhs
BAJFINANCE 2150 CE 250.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2100 CE 836.65 0.00 0.00 0.00 0 0.00 10.63 lakhs
BAJFINANCE 2050 CE 285.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2000 CE 1192.00 0.00 0.00 0.00 0 0.00 23.75 lakhs
BAJFINANCE 1950 CE 325.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1900 CE 756.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1850 CE 370.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1800 CE 808.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1750 CE 754.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1700 CE 864.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1650 CE 475.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1600 CE 924.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1550 CE 536.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1500 CE 988.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1400 CE 1055.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1300 CE 1127.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1200 CE 1202.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1100 CE 1281.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1000 CE 1364.80 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Call (CE) of strike 3300.00 has an intrinsic value of 14.15 rupees

 chart BAJFINANCE 3300.00 CE

BAJFINANCE Call (CE) of strike 3250.00 has an intrinsic value of 64.15 rupees

 chart BAJFINANCE 3250.00 CE

BAJFINANCE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 3350 CE 202.70 175.80 249.00 175.80 469000 1876.00 211.88 lakhs
BAJFINANCE 3400 CE 179.55 162.60 225.00 159.90 1551000 6204.00 726.25 lakhs
BAJFINANCE 3450 CE 161.25 148.00 202.10 148.00 260000 1040.00 135.63 lakhs
BAJFINANCE 3500 CE 141.90 126.05 181.95 125.00 1863250 7453.00 1172.5 lakhs
BAJFINANCE 3550 CE 125.20 105.30 163.45 82.40 108500 434.00 105 lakhs
BAJFINANCE 3600 CE 111.00 105.40 145.00 101.05 943000 3772.00 931.88 lakhs
BAJFINANCE 3650 CE 96.95 101.50 130.15 84.30 26500 106.00 27.5 lakhs
BAJFINANCE 3700 CE 86.05 78.05 114.00 78.00 966000 3864.00 574.38 lakhs
BAJFINANCE 3750 CE 76.25 76.80 102.75 71.00 25500 102.00 16.25 lakhs
BAJFINANCE 3800 CE 66.40 61.30 89.00 55.70 687750 2751.00 774.38 lakhs
BAJFINANCE 3850 CE 58.05 73.30 73.30 57.00 6750 27.00 6.88 lakhs
BAJFINANCE 3900 CE 50.40 44.95 68.90 44.90 1429000 5716.00 1173.13 lakhs

BAJFINANCE Call (CE) of strike 3350.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3350.00 CE

BAJFINANCE Call (CE) of strike 3400.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3400.00 CE

BAJFINANCE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 3350 PE 247.45 265.50 265.50 215.15 201500 806.00 72.5 lakhs
BAJFINANCE 3400 PE 274.15 279.15 287.00 241.00 156000 624.00 121.25 lakhs
BAJFINANCE 3450 PE 307.70 298.75 312.30 278.00 5750 23.00 20 lakhs
BAJFINANCE 3500 PE 342.70 339.00 349.00 302.00 15750 63.00 50.63 lakhs
BAJFINANCE 3550 PE 364.80 343.95 364.80 343.95 1000 4.00 3.13 lakhs
BAJFINANCE 3600 PE 405.60 406.00 419.20 370.00 3750 15.00 13.75 lakhs
BAJFINANCE 3650 PE 856.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3700 PE 450.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 3750 PE 944.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3800 PE 553.35 0.00 0.00 0.00 0 0.00 3.75 lakhs
BAJFINANCE 3850 PE 877.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3900 PE 611.65 0.00 0.00 0.00 0 0.00 1.88 lakhs

BAJFINANCE Put (PE) of strike 3350.00 has an intrinsic value of 35.85 rupees

 chart BAJFINANCE 3350.00 PE

BAJFINANCE Put (PE) of strike 3400.00 has an intrinsic value of 85.85 rupees

 chart BAJFINANCE 3400.00 PE

BAJFINANCE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 3300 PE 222.50 223.40 231.50 191.15 1034000 4136.00 385 lakhs
BAJFINANCE 3250 PE 196.05 199.00 204.00 169.05 232500 930.00 70.63 lakhs
BAJFINANCE 3200 PE 173.00 169.00 180.00 147.90 904750 3619.00 451.25 lakhs
BAJFINANCE 3150 PE 151.05 146.20 157.65 130.20 118250 473.00 112.5 lakhs
BAJFINANCE 3100 PE 132.20 129.00 137.35 112.00 555250 2221.00 398.75 lakhs
BAJFINANCE 3050 PE 112.40 102.00 118.55 97.05 73000 292.00 91.88 lakhs
BAJFINANCE 3000 PE 97.20 95.95 101.45 82.25 1135500 4542.00 1012.5 lakhs
BAJFINANCE 2950 PE 82.75 76.45 87.25 66.65 21500 86.00 116.88 lakhs
BAJFINANCE 2900 PE 69.55 68.05 72.70 59.10 347250 1389.00 598.13 lakhs
BAJFINANCE 2850 PE 59.75 58.80 62.00 48.10 22250 89.00 77.5 lakhs
BAJFINANCE 2800 PE 48.95 45.35 51.15 41.25 497750 1991.00 820 lakhs
BAJFINANCE 2750 PE 39.35 57.05 57.05 33.30 15500 62.00 91.25 lakhs
BAJFINANCE 2700 PE 32.65 32.00 34.50 28.00 301750 1207.00 485 lakhs
BAJFINANCE 2650 PE 27.40 27.00 29.00 24.15 4500 18.00 38.75 lakhs
BAJFINANCE 2600 PE 21.65 21.05 23.35 18.05 110000 440.00 655 lakhs
BAJFINANCE 2550 PE 17.55 17.75 17.90 12.50 3000 12.00 15.63 lakhs
BAJFINANCE 2500 PE 14.90 14.60 15.80 12.70 116750 467.00 1069.38 lakhs
BAJFINANCE 2450 PE 12.00 16.00 16.00 12.00 750 3.00 10.63 lakhs
BAJFINANCE 2400 PE 9.70 10.95 11.00 8.05 27750 111.00 559.38 lakhs
BAJFINANCE 2350 PE 7.30 0.00 0.00 0.00 0 0.00 9.38 lakhs
BAJFINANCE 2300 PE 6.65 7.00 7.65 6.10 11250 45.00 245.63 lakhs
BAJFINANCE 2250 PE 5.50 0.00 0.00 0.00 0 0.00 2.5 lakhs
BAJFINANCE 2200 PE 5.20 5.80 5.80 4.60 33250 133.00 279.38 lakhs
BAJFINANCE 2150 PE 5.20 0.00 0.00 0.00 0 0.00 5 lakhs
BAJFINANCE 2100 PE 4.60 4.20 4.60 3.95 6000 24.00 104.38 lakhs
BAJFINANCE 2050 PE 11.45 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 2000 PE 3.35 3.50 3.90 2.80 22500 90.00 738.75 lakhs
BAJFINANCE 1950 PE 10.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 1900 PE 1.90 2.00 2.20 1.80 11000 44.00 83.75 lakhs
BAJFINANCE 1850 PE 256.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1800 PE 1.80 1.70 1.95 1.65 2750 11.00 122.5 lakhs
BAJFINANCE 1750 PE 207.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1700 PE 1.70 1.70 1.70 1.70 250 1.00 65.63 lakhs
BAJFINANCE 1650 PE 163.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1600 PE 1.20 1.20 1.20 1.20 1750 7.00 59.38 lakhs
BAJFINANCE 1550 PE 125.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1500 PE 1.10 0.00 0.00 0.00 0 0.00 9.38 lakhs
BAJFINANCE 1400 PE 0.25 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJFINANCE 1300 PE 3.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 1200 PE 1.00 0.00 0.00 0.00 0 0.00 11.88 lakhs
BAJFINANCE 1100 PE 49.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 1000 PE 34.00 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 3300.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3300.00 PE

BAJFINANCE Put (PE) of strike 3250.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 3250.00 PE