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
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
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
BAJFINANCE Call (CE) of strike 7300.00 has an intrinsic value of 128.8 rupees
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
BAJFINANCE Call (CE) of strike 7600.00 has an intrinsic value of 0 rupees
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
BAJFINANCE Put (PE) of strike 7600.00 has an intrinsic value of 171.2 rupees
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
BAJFINANCE Put (PE) of strike 7300.00 has an intrinsic value of 0 rupees
