Bajaj Finance (BAJFINANCE) option chain analysis (25 Mar)
Bajaj Finance (BAJFINANCE) option chain analysis 25 Mar 2021 expiry
Bajaj Finance (BAJFINANCE) deals in Finance (including NBFCs)
Stock of Bajaj Finance closed at 5266.80, opened at 5315.00 and traded inside a range of 5195.00 and 5369.90 with a volume of 20.32 lakhs.
| Date | Close | Open | High | Low | Volume |
| 01 Mon Mar | 5266.80 | 5315.00 | 5369.90 | 5195.00 | 20.32 lakhs |
| 26 Fri Feb | 5264.90 | 5430.00 | 5454.00 | 5221.00 | 37.13 lakhs |
| 25 Thu Feb | 5529.95 | 5601.00 | 5619.95 | 5511.35 | 15.85 lakhs |
| 24 Wed Feb | 5562.90 | 5444.00 | 5578.90 | 5383.00 | 19.09 lakhs |
| 23 Tue Feb | 5383.70 | 5420.00 | 5504.65 | 5350.00 | 21.9 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 5500.00 has highest open interest of 534750 with 2139.00 total contracts traded, and a volume of 47437500 and is trading at a premium of 156.00 Click here to view BAJFINANCE 5500.00 Call price analysis
Put of strike 5000.00 has highest open interest of 602500 with 2410.00 total contracts traded, and a volume of 38875000 and is trading at a premium of 121.55 Click here to view BAJFINANCE 5000.00 Put price analysis
Most active BAJFINANCE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJFINANCE 5000 PE | 121.55 | 602500 | 2410.00 | 388.75 lakhs |
| BAJFINANCE 5500 CE | 156.00 | 534750 | 2139.00 | 474.38 lakhs |
| BAJFINANCE 5400 CE | 195.35 | 334750 | 1339.00 | 285 lakhs |
| BAJFINANCE 5200 PE | 195.10 | 296500 | 1186.00 | 280.63 lakhs |
| BAJFINANCE 5300 CE | 241.05 | 291000 | 1164.00 | 206.25 lakhs |
| BAJFINANCE 6000 CE | 45.70 | 272250 | 1089.00 | 580 lakhs |
| BAJFINANCE 5600 CE | 123.60 | 271500 | 1086.00 | 333.13 lakhs |
| BAJFINANCE 4500 PE | 28.75 | 229250 | 917.00 | 326.25 lakhs |
| BAJFINANCE 5800 CE | 75.60 | 221000 | 884.00 | 287.5 lakhs |
| BAJFINANCE 5700 CE | 96.90 | 201750 | 807.00 | 301.25 lakhs |
| BAJFINANCE 5300 PE | 239.40 | 163500 | 654.00 | 155.63 lakhs |
| BAJFINANCE 4900 PE | 92.00 | 158250 | 633.00 | 102.5 lakhs |
| BAJFINANCE 5100 PE | 152.50 | 149750 | 599.00 | 146.88 lakhs |
| BAJFINANCE 4800 PE | 71.90 | 145250 | 581.00 | 164.38 lakhs |
| BAJFINANCE 4700 PE | 51.65 | 131250 | 525.00 | 115 lakhs |
| BAJFINANCE 5900 CE | 58.85 | 125250 | 501.00 | 126.25 lakhs |
| BAJFINANCE 6200 CE | 27.95 | 101750 | 407.00 | 114.38 lakhs |
| BAJFINANCE 6100 CE | 35.80 | 88750 | 355.00 | 76.88 lakhs |
| BAJFINANCE 6500 CE | 13.95 | 61500 | 246.00 | 298.75 lakhs |
| BAJFINANCE 4600 PE | 38.65 | 57250 | 229.00 | 71.25 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 5200 CE | 294.35 | 319.90 | 352.10 | 262.80 | 57000 | 228.00 | 48.13 lakhs |
| BAJFINANCE 5100 CE | 348.60 | 386.50 | 386.50 | 327.00 | 1750 | 7.00 | 3.75 lakhs |
| BAJFINANCE 5000 CE | 424.50 | 479.95 | 480.00 | 397.10 | 5250 | 21.00 | 87.5 lakhs |
| BAJFINANCE 4900 CE | 490.00 | 490.00 | 490.00 | 490.00 | 750 | 3.00 | 7.5 lakhs |
| BAJFINANCE 4800 CE | 573.15 | 554.65 | 573.15 | 540.00 | 1000 | 4.00 | 4.38 lakhs |
| BAJFINANCE 4700 CE | 679.95 | 679.95 | 679.95 | 679.95 | 250 | 1.00 | 3.75 lakhs |
| BAJFINANCE 4600 CE | 940.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJFINANCE 4500 CE | 818.55 | 872.00 | 872.00 | 770.95 | 3000 | 12.00 | 19.38 lakhs |
| BAJFINANCE 4400 CE | 1175.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJFINANCE 4300 CE | 1035.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 4200 CE | 1360.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.38 lakhs |
| BAJFINANCE 4100 CE | 1460.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 4000 CE | 1298.50 | 1267.50 | 1304.45 | 1267.50 | 1000 | 4.00 | 31.88 lakhs |
| BAJFINANCE 3900 CE | 1640.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 3800 CE | 1621.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3700 CE | 1840.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJFINANCE 3600 CE | 1789.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3500 CE | 2050.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.38 lakhs |
| BAJFINANCE 3400 CE | 1965.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Call (CE) of strike 5200.00 has an intrinsic value of 66.8 rupees
BAJFINANCE Call (CE) of strike 5100.00 has an intrinsic value of 166.8 rupees
BAJFINANCE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 5300 CE | 241.05 | 272.70 | 294.20 | 213.90 | 291000 | 1164.00 | 206.25 lakhs |
| BAJFINANCE 5400 CE | 195.35 | 224.60 | 242.00 | 173.05 | 334750 | 1339.00 | 285 lakhs |
| BAJFINANCE 5500 CE | 156.00 | 180.05 | 197.85 | 138.95 | 534750 | 2139.00 | 474.38 lakhs |
| BAJFINANCE 5600 CE | 123.60 | 147.90 | 158.25 | 109.45 | 271500 | 1086.00 | 333.13 lakhs |
| BAJFINANCE 5700 CE | 96.90 | 145.00 | 145.00 | 85.40 | 201750 | 807.00 | 301.25 lakhs |
| BAJFINANCE 5800 CE | 75.60 | 88.95 | 102.05 | 67.00 | 221000 | 884.00 | 287.5 lakhs |
| BAJFINANCE 5900 CE | 58.85 | 76.00 | 77.35 | 52.00 | 125250 | 501.00 | 126.25 lakhs |
| BAJFINANCE 6000 CE | 45.70 | 60.00 | 62.05 | 40.50 | 272250 | 1089.00 | 580 lakhs |
| BAJFINANCE 6100 CE | 35.80 | 45.50 | 47.70 | 31.15 | 88750 | 355.00 | 76.88 lakhs |
| BAJFINANCE 6200 CE | 27.95 | 32.05 | 37.00 | 24.00 | 101750 | 407.00 | 114.38 lakhs |
| BAJFINANCE 6300 CE | 21.45 | 24.05 | 29.10 | 18.50 | 54000 | 216.00 | 89.38 lakhs |
| BAJFINANCE 6400 CE | 17.00 | 24.40 | 24.40 | 14.65 | 39750 | 159.00 | 58.75 lakhs |
| BAJFINANCE 6500 CE | 13.95 | 18.35 | 18.80 | 12.05 | 61500 | 246.00 | 298.75 lakhs |
| BAJFINANCE 6600 CE | 10.50 | 13.55 | 15.95 | 10.00 | 5250 | 21.00 | 32.5 lakhs |
| BAJFINANCE 6700 CE | 8.20 | 14.95 | 17.05 | 7.75 | 3500 | 14.00 | 7.5 lakhs |
| BAJFINANCE 6800 CE | 8.25 | 11.85 | 11.85 | 7.00 | 6250 | 25.00 | 34.38 lakhs |
| BAJFINANCE 6900 CE | 6.75 | 7.50 | 7.50 | 5.60 | 4000 | 16.00 | 35 lakhs |
BAJFINANCE Call (CE) of strike 5300.00 has an intrinsic value of 0 rupees
BAJFINANCE Call (CE) of strike 5400.00 has an intrinsic value of 0 rupees
BAJFINANCE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 5300 PE | 239.40 | 230.00 | 290.00 | 208.10 | 163500 | 654.00 | 155.63 lakhs |
| BAJFINANCE 5400 PE | 291.90 | 280.95 | 341.90 | 257.25 | 52500 | 210.00 | 134.38 lakhs |
| BAJFINANCE 5500 PE | 356.70 | 341.25 | 402.00 | 310.80 | 15500 | 62.00 | 178.75 lakhs |
| BAJFINANCE 5600 PE | 429.35 | 401.40 | 475.20 | 399.15 | 2500 | 10.00 | 102.5 lakhs |
| BAJFINANCE 5700 PE | 491.45 | 491.45 | 491.45 | 491.45 | 250 | 1.00 | 45 lakhs |
| BAJFINANCE 5800 PE | 547.90 | 611.60 | 611.60 | 547.90 | 750 | 3.00 | 22.5 lakhs |
| BAJFINANCE 5900 PE | 643.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.63 lakhs |
| BAJFINANCE 6000 PE | 734.55 | 710.10 | 833.00 | 680.85 | 3250 | 13.00 | 8.13 lakhs |
| BAJFINANCE 6100 PE | 1136.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6200 PE | 1208.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6300 PE | 1282.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6400 PE | 1358.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6500 PE | 1435.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6600 PE | 1514.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6700 PE | 1594.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6800 PE | 1675.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 6900 PE | 1757.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 5300.00 has an intrinsic value of 33.2 rupees
BAJFINANCE Put (PE) of strike 5400.00 has an intrinsic value of 133.2 rupees
BAJFINANCE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJFINANCE 5200 PE | 195.10 | 179.95 | 239.00 | 169.05 | 296500 | 1186.00 | 280.63 lakhs |
| BAJFINANCE 5100 PE | 152.50 | 160.05 | 193.85 | 134.90 | 149750 | 599.00 | 146.88 lakhs |
| BAJFINANCE 5000 PE | 121.55 | 123.05 | 154.00 | 105.00 | 602500 | 2410.00 | 388.75 lakhs |
| BAJFINANCE 4900 PE | 92.00 | 95.00 | 120.85 | 81.20 | 158250 | 633.00 | 102.5 lakhs |
| BAJFINANCE 4800 PE | 71.90 | 84.00 | 93.60 | 61.05 | 145250 | 581.00 | 164.38 lakhs |
| BAJFINANCE 4700 PE | 51.65 | 59.45 | 71.40 | 46.70 | 131250 | 525.00 | 115 lakhs |
| BAJFINANCE 4600 PE | 38.65 | 33.00 | 54.15 | 33.00 | 57250 | 229.00 | 71.25 lakhs |
| BAJFINANCE 4500 PE | 28.75 | 33.05 | 41.15 | 26.00 | 229250 | 917.00 | 326.25 lakhs |
| BAJFINANCE 4400 PE | 22.35 | 25.50 | 30.75 | 20.50 | 21750 | 87.00 | 13.13 lakhs |
| BAJFINANCE 4300 PE | 16.55 | 22.00 | 23.65 | 15.20 | 47750 | 191.00 | 90 lakhs |
| BAJFINANCE 4200 PE | 16.00 | 18.95 | 19.85 | 13.00 | 9000 | 36.00 | 23.13 lakhs |
| BAJFINANCE 4100 PE | 14.00 | 11.50 | 14.00 | 11.00 | 1250 | 5.00 | 8.75 lakhs |
| BAJFINANCE 4000 PE | 9.90 | 12.55 | 12.55 | 8.95 | 46500 | 186.00 | 452.5 lakhs |
| BAJFINANCE 3900 PE | 112.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3800 PE | 8.40 | 3.05 | 8.40 | 3.05 | 1000 | 4.00 | 0.63 lakhs |
| BAJFINANCE 3700 PE | 78.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJFINANCE 3600 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| BAJFINANCE 3500 PE | 3.95 | 3.95 | 3.95 | 3.95 | 250 | 1.00 | 6.88 lakhs |
| BAJFINANCE 3400 PE | 41.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJFINANCE Put (PE) of strike 5200.00 has an intrinsic value of 0 rupees
BAJFINANCE Put (PE) of strike 5100.00 has an intrinsic value of 0 rupees
