BullFO

Bajaj Finance (BAJFINANCE) option chain analysis (26 Nov)

Bajaj Finance (BAJFINANCE) option chain analysis 26 Nov 2020 expiry

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

Stock of Bajaj Finance closed at 4810.65, opened at 4835.00 and traded inside a range of 4770.00 and 4862.00 with a volume of 42.97 lakhs.

Date Close Open High Low Volume
24 Tue Nov 4810.65 4835.00 4862.00 4770.00 42.97 lakhs
23 Mon Nov 4811.45 4769.00 4869.30 4733.55 73.25 lakhs
20 Fri Nov 4715.85 4571.95 4762.15 4515.25 87.36 lakhs
19 Thu Nov 4536.55 4628.90 4785.00 4512.55 83.51 lakhs
18 Wed Nov 4653.75 4475.00 4678.00 4464.00 75.13 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 4800.00 has highest open interest of 1890750 with 7563.00 total contracts traded, and a volume of 63937500 and is trading at a premium of 59.10 Click here to view BAJFINANCE 4800.00 Call price analysis

Put of strike 4700.00 has highest open interest of 1724500 with 6898.00 total contracts traded, and a volume of 45750000 and is trading at a premium of 41.25 Click here to view BAJFINANCE 4700.00 Put price analysis

Most active BAJFINANCE Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJFINANCE 4800 CE 59.10 1890750 7563.00 639.38 lakhs
BAJFINANCE 4900 CE 30.75 1867250 7469.00 1048.13 lakhs
BAJFINANCE 5000 CE 15.35 1765000 7060.00 1010.63 lakhs
BAJFINANCE 4700 PE 41.25 1724500 6898.00 457.5 lakhs
BAJFINANCE 4500 PE 12.20 1219000 4876.00 710.63 lakhs
BAJFINANCE 4800 PE 84.85 981250 3925.00 230.63 lakhs
BAJFINANCE 4600 PE 21.50 978000 3912.00 533.13 lakhs
BAJFINANCE 5100 CE 7.85 716250 2865.00 441.88 lakhs
BAJFINANCE 4400 PE 7.15 598250 2393.00 775.63 lakhs
BAJFINANCE 5200 CE 4.20 539750 2159.00 745.63 lakhs
BAJFINANCE 4300 PE 4.35 440000 1760.00 690 lakhs
BAJFINANCE 4200 PE 3.30 323250 1293.00 760 lakhs
BAJFINANCE 4700 CE 115.20 288750 1155.00 351.25 lakhs
BAJFINANCE 4000 PE 2.00 273750 1095.00 885.63 lakhs
BAJFINANCE 5300 CE 2.45 231000 924.00 198.13 lakhs
BAJFINANCE 5400 CE 1.80 178750 715.00 276.88 lakhs
BAJFINANCE 4100 PE 2.50 143000 572.00 366.88 lakhs
BAJFINANCE 4600 CE 196.35 103250 413.00 258.75 lakhs
BAJFINANCE 3900 PE 1.75 67000 268.00 313.75 lakhs
BAJFINANCE 3700 PE 1.65 57000 228.00 425.63 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 4800 CE 59.10 89.65 97.95 51.95 1890750 7563.00 639.38 lakhs
BAJFINANCE 4700 CE 115.20 145.00 155.45 105.25 288750 1155.00 351.25 lakhs
BAJFINANCE 4600 CE 196.35 215.05 232.00 176.40 103250 413.00 258.75 lakhs
BAJFINANCE 4500 CE 286.45 324.55 324.55 263.15 36250 145.00 200.63 lakhs
BAJFINANCE 4400 CE 378.20 410.20 410.20 358.05 39750 159.00 176.88 lakhs
BAJFINANCE 4300 CE 475.25 512.25 512.40 450.00 6500 26.00 170 lakhs
BAJFINANCE 4200 CE 577.15 585.00 591.00 549.75 6750 27.00 193.13 lakhs
BAJFINANCE 4150 CE 634.10 605.00 634.10 605.00 500 2.00 37.5 lakhs
BAJFINANCE 4100 CE 678.10 682.00 695.00 651.00 15500 62.00 160 lakhs
BAJFINANCE 4050 CE 756.55 0.00 0.00 0.00 0 0.00 49.38 lakhs
BAJFINANCE 4000 CE 782.60 801.00 812.10 749.50 17250 69.00 296.25 lakhs
BAJFINANCE 3950 CE 812.00 809.00 812.00 809.00 500 2.00 27.5 lakhs
BAJFINANCE 3900 CE 882.10 896.00 896.00 855.00 7750 31.00 165 lakhs
BAJFINANCE 3850 CE 903.70 960.05 960.05 899.10 1750 7.00 58.75 lakhs
BAJFINANCE 3800 CE 980.15 980.00 990.25 955.00 7500 30.00 128.75 lakhs
BAJFINANCE 3750 CE 1026.35 1026.35 1026.35 1026.35 250 1.00 44.38 lakhs
BAJFINANCE 3700 CE 1086.35 1087.00 1100.00 1059.55 17500 70.00 206.25 lakhs
BAJFINANCE 3650 CE 1109.95 1140.00 1140.00 1107.10 750 3.00 51.25 lakhs
BAJFINANCE 3600 CE 1176.00 1190.00 1195.00 1150.85 5250 21.00 175 lakhs
BAJFINANCE 3550 CE 1250.00 0.00 0.00 0.00 0 0.00 25 lakhs
BAJFINANCE 3500 CE 1286.65 1300.00 1300.00 1245.85 2000 8.00 147.5 lakhs
BAJFINANCE 3450 CE 1492.15 0.00 0.00 0.00 0 0.00 69.38 lakhs
BAJFINANCE 3400 CE 1371.35 1354.35 1379.30 1354.35 750 3.00 133.75 lakhs
BAJFINANCE 3350 CE 1425.00 1410.00 1439.90 1410.00 1500 6.00 44.38 lakhs
BAJFINANCE 3300 CE 1494.55 1492.00 1494.55 1492.00 500 2.00 90.63 lakhs
BAJFINANCE 3250 CE 1700.00 1738.15 1738.15 1700.00 500 2.00 18.75 lakhs
BAJFINANCE 3200 CE 1548.10 1560.00 1560.00 1548.10 500 2.00 16.88 lakhs
BAJFINANCE 3150 CE 361.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 3100 CE 1675.00 1675.00 1675.00 1675.00 250 1.00 5 lakhs
BAJFINANCE 3050 CE 359.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJFINANCE 3000 CE 1777.00 1770.00 1780.00 1770.00 1000 4.00 12.5 lakhs
BAJFINANCE 2950 CE 905.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2900 CE 872.60 0.00 0.00 0.00 0 0.00 10 lakhs
BAJFINANCE 2850 CE 973.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2800 CE 2009.00 0.00 0.00 0.00 0 0.00 5 lakhs
BAJFINANCE 2750 CE 1044.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2700 CE 578.80 0.00 0.00 0.00 0 0.00 2.5 lakhs
BAJFINANCE 2650 CE 1118.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2600 CE 1023.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2500 CE 1327.00 0.00 0.00 0.00 0 0.00 3.13 lakhs
BAJFINANCE 2400 CE 1106.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2300 CE 1059.75 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Call (CE) of strike 4800.00 has an intrinsic value of 10.65 rupees

 chart BAJFINANCE 4800.00 CE

BAJFINANCE Call (CE) of strike 4700.00 has an intrinsic value of 110.65 rupees

 chart BAJFINANCE 4700.00 CE

BAJFINANCE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 4900 CE 30.75 63.80 63.80 27.00 1867250 7469.00 1048.13 lakhs
BAJFINANCE 5000 CE 15.35 26.30 31.00 13.05 1765000 7060.00 1010.63 lakhs
BAJFINANCE 5100 CE 7.85 18.00 18.05 7.00 716250 2865.00 441.88 lakhs
BAJFINANCE 5200 CE 4.20 14.45 14.45 4.00 539750 2159.00 745.63 lakhs
BAJFINANCE 5300 CE 2.45 6.05 6.40 2.30 231000 924.00 198.13 lakhs
BAJFINANCE 5400 CE 1.80 3.95 4.75 1.55 178750 715.00 276.88 lakhs
BAJFINANCE 5500 CE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Call (CE) of strike 4900.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 4900.00 CE

BAJFINANCE Call (CE) of strike 5000.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 5000.00 CE

BAJFINANCE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 4900 PE 153.80 161.60 190.55 122.20 52000 208.00 30.63 lakhs
BAJFINANCE 5000 PE 249.25 223.35 273.35 223.35 2750 11.00 11.25 lakhs
BAJFINANCE 5100 PE 1360.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5200 PE 1414.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5300 PE 1429.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5400 PE 1193.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 5500 PE 1290.55 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 4900.00 has an intrinsic value of 89.35 rupees

 chart BAJFINANCE 4900.00 PE

BAJFINANCE Put (PE) of strike 5000.00 has an intrinsic value of 189.35 rupees

 chart BAJFINANCE 5000.00 PE

BAJFINANCE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJFINANCE 4800 PE 84.85 82.00 116.45 77.95 981250 3925.00 230.63 lakhs
BAJFINANCE 4700 PE 41.25 45.05 68.00 37.35 1724500 6898.00 457.5 lakhs
BAJFINANCE 4600 PE 21.50 24.15 38.05 17.05 978000 3912.00 533.13 lakhs
BAJFINANCE 4500 PE 12.20 14.00 22.90 10.00 1219000 4876.00 710.63 lakhs
BAJFINANCE 4400 PE 7.15 8.85 15.00 5.65 598250 2393.00 775.63 lakhs
BAJFINANCE 4300 PE 4.35 6.05 9.90 3.30 440000 1760.00 690 lakhs
BAJFINANCE 4200 PE 3.30 4.95 6.60 2.50 323250 1293.00 760 lakhs
BAJFINANCE 4150 PE 2.55 5.00 5.00 2.05 12500 50.00 63.13 lakhs
BAJFINANCE 4100 PE 2.50 3.50 4.95 2.20 143000 572.00 366.88 lakhs
BAJFINANCE 4050 PE 1.95 7.00 7.00 1.70 9750 39.00 70 lakhs
BAJFINANCE 4000 PE 2.00 3.50 3.50 1.75 273750 1095.00 885.63 lakhs
BAJFINANCE 3950 PE 1.65 3.20 3.20 1.20 9250 37.00 46.25 lakhs
BAJFINANCE 3900 PE 1.75 2.90 2.90 1.65 67000 268.00 313.75 lakhs
BAJFINANCE 3850 PE 1.35 1.50 2.00 0.70 28750 115.00 82.5 lakhs
BAJFINANCE 3800 PE 1.75 2.25 2.55 1.25 50250 201.00 493.75 lakhs
BAJFINANCE 3750 PE 1.60 1.70 1.70 1.00 6500 26.00 116.88 lakhs
BAJFINANCE 3700 PE 1.65 1.25 1.95 1.25 57000 228.00 425.63 lakhs
BAJFINANCE 3650 PE 1.15 1.05 1.90 1.05 3250 13.00 139.38 lakhs
BAJFINANCE 3600 PE 1.25 1.80 1.95 1.15 33000 132.00 433.13 lakhs
BAJFINANCE 3550 PE 1.20 1.20 1.20 1.20 3250 13.00 66.88 lakhs
BAJFINANCE 3500 PE 1.25 1.50 1.55 1.10 26500 106.00 430.63 lakhs
BAJFINANCE 3450 PE 0.50 0.50 1.55 0.50 2250 9.00 85.63 lakhs
BAJFINANCE 3400 PE 1.10 0.70 1.45 0.70 23250 93.00 336.88 lakhs
BAJFINANCE 3350 PE 0.20 1.50 1.50 0.15 10500 42.00 101.25 lakhs
BAJFINANCE 3300 PE 0.70 1.30 1.30 0.55 22250 89.00 270 lakhs
BAJFINANCE 3250 PE 0.55 0.50 1.25 0.50 3250 13.00 62.5 lakhs
BAJFINANCE 3200 PE 0.75 1.00 1.05 0.60 21250 85.00 252.5 lakhs
BAJFINANCE 3150 PE 0.65 0.80 0.80 0.65 1500 6.00 37.5 lakhs
BAJFINANCE 3100 PE 0.80 1.20 1.20 0.50 7000 28.00 128.75 lakhs
BAJFINANCE 3050 PE 0.45 0.10 0.45 0.10 1500 6.00 18.13 lakhs
BAJFINANCE 3000 PE 0.50 0.40 1.00 0.30 14750 59.00 314.38 lakhs
BAJFINANCE 2950 PE 191.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2900 PE 0.25 0.20 0.30 0.15 3000 12.00 50.63 lakhs
BAJFINANCE 2850 PE 160.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2800 PE 0.60 0.70 0.70 0.30 3750 15.00 40 lakhs
BAJFINANCE 2750 PE 132.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2700 PE 0.30 0.30 0.45 0.30 1250 5.00 44.38 lakhs
BAJFINANCE 2650 PE 107.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJFINANCE 2600 PE 0.30 0.30 0.30 0.30 250 1.00 10.63 lakhs
BAJFINANCE 2500 PE 0.10 0.15 0.50 0.10 3750 15.00 61.88 lakhs
BAJFINANCE 2400 PE 1.80 0.00 0.00 0.00 0 0.00 8.13 lakhs
BAJFINANCE 2300 PE 40.50 0.00 0.00 0.00 0 0.00 0 lakhs

BAJFINANCE Put (PE) of strike 4800.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 4800.00 PE

BAJFINANCE Put (PE) of strike 4700.00 has an intrinsic value of 0 rupees

 chart BAJFINANCE 4700.00 PE