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
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
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
BAJFINANCE Call (CE) of strike 3250.00 has an intrinsic value of 64.15 rupees
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
BAJFINANCE Call (CE) of strike 3400.00 has an intrinsic value of 0 rupees
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
BAJFINANCE Put (PE) of strike 3400.00 has an intrinsic value of 85.85 rupees
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
BAJFINANCE Put (PE) of strike 3250.00 has an intrinsic value of 0 rupees
