BullFO

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

Bajaj Finance (BAJFINANCE) option chain analysis 30 Sep 2021 expiry

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

Stock of Bajaj Finance closed at 7428.80, opened at 7445.50 and traded inside a range of 7360.00 and 7679.95 with a volume of 34.75 lakhs.

Date Close Open High Low Volume
17 Fri Sep 7428.80 7445.50 7679.95 7360.00 34.75 lakhs
16 Thu Sep 7411.50 7445.00 7445.00 7330.50 5.77 lakhs
15 Wed Sep 7414.15 7445.00 7480.00 7380.00 6.57 lakhs
14 Tue Sep 7417.55 7480.00 7530.00 7408.00 7.19 lakhs
13 Mon Sep 7445.55 7430.65 7495.00 7352.00 8.03 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 1

Call of strike 7700.00 has highest open interest of 30807 with 30807.00 total contracts traded, and a volume of 384500 and is trading at a premium of 128.80 Click here to view BAJFINANCE 7700.00 Call price analysis

Put of strike 7000.00 has highest open interest of 10347 with 10347.00 total contracts traded, and a volume of 289875 and is trading at a premium of 63.35 Click here to view BAJFINANCE 7000.00 Put price analysis

Most active BAJFINANCE Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJFINANCE 7700 CE 128.80 30807 30807.00 3.85 lakhs
BAJFINANCE 7600 CE 160.90 29856 29856.00 3.88 lakhs
BAJFINANCE 8000 CE 65.45 27713 27713.00 4.18 lakhs
BAJFINANCE 7500 CE 199.10 20280 20280.00 3.22 lakhs
BAJFINANCE 7800 CE 101.70 19211 19211.00 2.73 lakhs
BAJFINANCE 7000 PE 63.35 10347 10347.00 2.9 lakhs
BAJFINANCE 7900 CE 81.00 10070 10070.00 1.5 lakhs
BAJFINANCE 7400 PE 188.40 9370 9370.00 1.44 lakhs
BAJFINANCE 8500 CE 24.70 7983 7983.00 2.33 lakhs
BAJFINANCE 7200 PE 110.10 7192 7192.00 1.34 lakhs
BAJFINANCE 8200 CE 42.00 6476 6476.00 0.96 lakhs
BAJFINANCE 7500 PE 238.95 6349 6349.00 1.64 lakhs
BAJFINANCE 8800 CE 15.65 6180 6180.00 1.44 lakhs
BAJFINANCE 8100 CE 51.85 6018 6018.00 0.96 lakhs
BAJFINANCE 7100 PE 83.10 5485 5485.00 1.24 lakhs
BAJFINANCE 7300 PE 145.35 5402 5402.00 0.95 lakhs
BAJFINANCE 7400 CE 246.75 5126 5126.00 1.41 lakhs
BAJFINANCE 6500 PE 23.60 5076 5076.00 2.55 lakhs
BAJFINANCE 7600 PE 302.55 4523 4523.00 0.89 lakhs
BAJFINANCE 6800 PE 37.05 4485 4485.00 0.88 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 7400 CE 246.75 247.00 400.00 230.00 5126 5126.00 1.41 lakhs
BAJFINANCE 7300 CE 299.50 289.00 474.70 286.90 805 805.00 0.45 lakhs
BAJFINANCE 7200 CE 365.20 375.00 553.20 348.70 324 324.00 0.57 lakhs
BAJFINANCE 7100 CE 435.05 451.65 642.75 416.75 81 81.00 0.35 lakhs
BAJFINANCE 7000 CE 517.20 539.90 730.00 505.60 443 443.00 0.94 lakhs
BAJFINANCE 6900 CE 605.95 728.50 788.30 589.95 25 25.00 0.26 lakhs
BAJFINANCE 6800 CE 679.80 788.70 885.00 664.20 72 72.00 0.19 lakhs
BAJFINANCE 6700 CE 833.70 919.05 1000.00 763.10 45 45.00 0.18 lakhs
BAJFINANCE 6600 CE 897.30 1054.10 1095.00 883.25 8 8.00 0.11 lakhs
BAJFINANCE 6500 CE 983.85 1012.05 1200.00 972.60 25 25.00 0.36 lakhs
BAJFINANCE 6400 CE 1101.30 1163.00 1163.00 1101.30 3 3.00 0.14 lakhs
BAJFINANCE 6300 CE 1149.40 1149.40 1149.40 1149.40 2 2.00 0.02 lakhs
BAJFINANCE 6200 CE 1202.65 0.00 0.00 0.00 0 0.00 0.04 lakhs
BAJFINANCE 6100 CE 1392.70 0.00 0.00 0.00 0 0.00 0.03 lakhs
BAJFINANCE 6000 CE 1431.50 1467.45 1467.45 1431.50 2 2.00 0.04 lakhs
BAJFINANCE 5900 CE 1050.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
BAJFINANCE 5800 CE 1554.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
BAJFINANCE 5700 CE 1253.10 0.00 0.00 0.00 0 0.00 0.02 lakhs
BAJFINANCE 5600 CE 1925.75 0.00 0.00 0.00 0 0.00 0.02 lakhs
BAJFINANCE 5500 CE 1882.00 0.00 0.00 0.00 0 0.00 0.09 lakhs
BAJFINANCE 5400 CE 1072.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5300 CE 1680.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5200 CE 1197.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5100 CE 1263.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5000 CE 1928.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
BAJFINANCE 4900 CE 1402.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4800 CE 1475.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4700 CE 1550.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4600 CE 1628.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4500 CE 2365.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4400 CE 1789.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4300 CE 1872.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4200 CE 1957.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4100 CE 2044.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4000 CE 3510.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BAJFINANCE 3900 CE 3650.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3800 CE 2313.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3700 CE 3850.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3600 CE 2499.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3500 CE 2594.30 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Call (CE) of strike 7400.00 has an intrinsic value of 28.8 rupees

 chart BAJFINANCE 7400.00 CE

BAJFINANCE Call (CE) of strike 7300.00 has an intrinsic value of 128.8 rupees

 chart BAJFINANCE 7300.00 CE

BAJFINANCE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 7500 CE 199.10 192.95 337.85 187.30 20280 20280.00 3.22 lakhs
BAJFINANCE 7600 CE 160.90 150.35 285.00 148.20 29856 29856.00 3.88 lakhs
BAJFINANCE 7700 CE 128.80 113.95 235.95 113.95 30807 30807.00 3.85 lakhs
BAJFINANCE 7800 CE 101.70 95.00 195.00 90.90 19211 19211.00 2.73 lakhs
BAJFINANCE 7900 CE 81.00 71.00 158.20 71.00 10070 10070.00 1.5 lakhs
BAJFINANCE 8000 CE 65.45 58.85 130.00 56.20 27713 27713.00 4.18 lakhs
BAJFINANCE 8100 CE 51.85 48.15 105.70 47.00 6018 6018.00 0.96 lakhs
BAJFINANCE 8200 CE 42.00 36.05 87.20 35.55 6476 6476.00 0.96 lakhs
BAJFINANCE 8300 CE 33.80 27.55 71.95 26.30 3410 3410.00 0.86 lakhs
BAJFINANCE 8400 CE 28.20 22.85 59.75 20.90 2694 2694.00 0.6 lakhs
BAJFINANCE 8500 CE 24.70 21.95 51.05 19.75 7983 7983.00 2.33 lakhs
BAJFINANCE 8600 CE 20.85 16.70 42.80 16.70 2543 2543.00 0.45 lakhs
BAJFINANCE 8700 CE 17.85 14.05 36.90 14.00 3094 3094.00 0.4 lakhs
BAJFINANCE 8800 CE 15.65 11.55 32.00 11.55 6180 6180.00 1.44 lakhs

BAJFINANCE Call (CE) of strike 7500.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 7500.00 CE

BAJFINANCE Call (CE) of strike 7600.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 7600.00 CE

BAJFINANCE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 7500 PE 238.95 219.50 306.90 131.90 6349 6349.00 1.64 lakhs
BAJFINANCE 7600 PE 302.55 261.55 367.30 175.35 4523 4523.00 0.89 lakhs
BAJFINANCE 7700 PE 368.25 293.75 433.85 226.00 1667 1667.00 0.33 lakhs
BAJFINANCE 7800 PE 447.60 398.40 510.70 285.15 642 642.00 0.06 lakhs
BAJFINANCE 7900 PE 495.90 387.05 557.90 374.05 16 16.00 0.03 lakhs
BAJFINANCE 8000 PE 568.00 591.25 614.20 420.40 153 153.00 0.08 lakhs
BAJFINANCE 8100 PE 648.85 540.70 648.85 516.75 12 12.00 0 lakhs
BAJFINANCE 8200 PE 2244.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 8300 PE 1513.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 8400 PE 2419.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 8500 PE 2507.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 8600 PE 2597.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 8700 PE 2655.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 8800 PE 2618.60 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 7500.00 has an intrinsic value of 71.2 rupees

 chart BAJFINANCE 7500.00 PE

BAJFINANCE Put (PE) of strike 7600.00 has an intrinsic value of 171.2 rupees

 chart BAJFINANCE 7600.00 PE

BAJFINANCE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 7400 PE 188.40 191.00 254.70 97.75 9370 9370.00 1.44 lakhs
BAJFINANCE 7300 PE 145.35 138.30 208.25 72.15 5402 5402.00 0.95 lakhs
BAJFINANCE 7200 PE 110.10 91.30 174.40 52.40 7192 7192.00 1.34 lakhs
BAJFINANCE 7100 PE 83.10 70.90 154.70 38.55 5485 5485.00 1.24 lakhs
BAJFINANCE 7000 PE 63.35 57.00 129.90 29.95 10347 10347.00 2.9 lakhs
BAJFINANCE 6900 PE 47.85 33.95 101.20 22.65 4062 4062.00 0.74 lakhs
BAJFINANCE 6800 PE 37.05 28.95 85.05 18.15 4485 4485.00 0.88 lakhs
BAJFINANCE 6700 PE 29.85 24.60 73.00 14.65 3210 3210.00 0.91 lakhs
BAJFINANCE 6600 PE 26.30 23.95 61.60 13.35 3002 3002.00 0.76 lakhs
BAJFINANCE 6500 PE 23.60 18.65 54.30 12.60 5076 5076.00 2.55 lakhs
BAJFINANCE 6400 PE 20.10 12.95 46.75 10.55 2409 2409.00 0.7 lakhs
BAJFINANCE 6300 PE 15.75 11.50 39.95 9.10 1158 1158.00 0.42 lakhs
BAJFINANCE 6200 PE 13.25 9.95 31.30 7.35 644 644.00 0.38 lakhs
BAJFINANCE 6100 PE 10.65 5.70 27.80 5.70 902 902.00 0.16 lakhs
BAJFINANCE 6000 PE 9.30 7.15 22.95 5.50 1124 1124.00 0.85 lakhs
BAJFINANCE 5900 PE 8.65 6.00 14.00 4.20 65 65.00 0.05 lakhs
BAJFINANCE 5800 PE 7.20 5.00 7.20 5.00 16 16.00 0.07 lakhs
BAJFINANCE 5700 PE 4.10 0.00 0.00 0.00 0 0.00 0.06 lakhs
BAJFINANCE 5600 PE 3.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
BAJFINANCE 5500 PE 5.60 4.10 9.65 3.80 84 84.00 0.28 lakhs
BAJFINANCE 5400 PE 374.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5300 PE 1.90 7.90 7.90 1.90 2 2.00 0.01 lakhs
BAJFINANCE 5200 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5100 PE 268.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5000 PE 2.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BAJFINANCE 4900 PE 209.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4800 PE 183.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4700 PE 159.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4600 PE 138.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4500 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4400 PE 101.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4300 PE 85.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4200 PE 71.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4100 PE 59.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 4000 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3900 PE 39.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3800 PE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3700 PE 25.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3600 PE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 3500 PE 15.35 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 7400.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 7400.00 PE

BAJFINANCE Put (PE) of strike 7300.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 7300.00 PE