Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of Bajaj Finance (BAJFINANCE)

Futures & Options of Bajaj Finance

Near Expiry date28/11/2019 Lot Size 250
Stock Close Price 4123.65Trade Date 21/11/2019
Futures Summary
Closing Price4131.90 Premium/Discount 8.25
Previous Close 4146.85 Change % -0.361
Futures OI 7323.75 K Change % -0.191
Futures Contracts 5089.00 Change % -37.173
Call Summary
Max Traded Strike Price4150.00 Contracts 510.00
Cumulative Call OI268.00 K % Change -70.361
Put Summary
Max Traded Strike Price4250.00 Contracts 3.00
Cumulative Put OI59.00 K % Change -82.393

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
28-Nov-19 4123.65 4131.90 4140.98 4112.97 4094.03 4066.02 4159.92 4187.93 4206.87 5089
26-Dec-19 4123.65 4148.85 4157.05 4131.10 4113.35 4087.40 4174.80 4200.75 4218.50 554
30-Jan-20 4123.65 4168.25 4172.08 4157.02 4145.78 4130.72 4183.32 4198.38 4209.62 7

Snapshot of Future Trades of Bajaj Finance

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
28/11/2019 /
250
8.25 4131.90 /
4146.85
-14.950 /
-0.361
7323.75 K /
7337.75 K
-14000.000 /
-0.191
5089 /
8100
-3011.0 /
-37.173
52748.40 /
84394.18
26/12/2019 /
250
25.20 4148.85 /
4164.00
-15.150 /
-0.364
456.75 K /
429.75 K
27000.00 /
6.28
554 /
796
-242.0 /
-30.402
5764.38 /
8331.95
30/01/2020 /
250
44.60 4168.25 /
4181.85
-13.600 /
-0.325
7250.00 /
7250.00
0.000 /
0.000
7 /
12
-5.0 /
-41.667
72.99 /
126.09

Snapshot Call Option of Bajaj Finance

Expiry date 28/11/2019 26/12/2019 30/01/2020
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
4150.00 /
510
3500.00 /
11
4200.00 /
2
Previous Day Max Traded Strike Price/
Contracts
11500.00 /
935
400.00 /
56
3900.00 /
2
Total Call Contracts/
Previous
548 /
936
13 /
74
3 /
3
Contract Change/
In %
-388.000/
-41.453
-61.000/
-82.432
NA
Total Call Open Interest/
Previous
268000 /
904200
103770 /
60750
12500 /
29000
OI Change/
In %
-636200.000/
-70.361
43020.00/
70.81
-16500.000/
-56.897
Turn Over/
Previous day
5578.86 /
8426.35
5578.86 /
8426.35
5578.86 /
8426.35

Snapshot Put Option of Bajaj Finance

Expiry date 28/11/2019 26/12/2019 30/01/2020
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
4250.00 /
3
620.00 /
27
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
160.00 /
38
550.00 /
36
0.000 /
0
Total Put Contracts/
Previous
5 /
40
44 /
46
0 /
0
Contract Change/
In %
-35.000/
-87.500
-2.000/
-4.348
NA
Total Put Open Interest/
Previous
59000 /
335100
81400 /
127660
0 /
0
OI Change/
In %
-276100.000/
-82.393
-46260.000/
-36.237
NA
Turn Over/
Previous day
40.00 /
200.00
40.00 /
200.00
40.00 /
200.00

Call Option chain of Bajaj Finance for Expiry Date 28/11/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
3250.00 899.00 /899.00 /899.00 899.00 74.00/ 8.97 750.00/ -250.000 1/ 0.000 10.00
3500.00 653.00 /665.00 /653.00 664.00 -51.250/ -7.165 11.00 K/ -5750.000 23/ 2200.00 239.00
3800.00 405.90 /405.90 /335.40 335.45 -42.550/ -11.257 13.75 K/ 250.00 5/ 400.00 52.00
3900.00 242.00 /245.00 /242.00 245.00 -15.000/ -5.769 6750.00/ -500.000 2/ 0.000 21.00
4000.00 171.15 /171.15 /150.45 152.85 -15.150/ -9.018 59.25 K/ -250.000 8/ 0.000 83.00
4050.00 119.15 /119.15 /119.15 119.15 -5.100/ -4.105 24.75 K/ -250.000 1/ 0.000 10.00
4100.00 103.30 /105.10 /77.50 81.30 -15.850/ -16.315 37.75 K/ 500.00 63/ 0.000 660.00
4150.00 58.75 /78.05 /51.55 55.55 -12.800/ -18.727 54.50 K/ 9750.00 510/ 0.000 5375.00
4200.00 48.85 /54.85 /35.00 37.45 -11.450/ -23.415 209.25 K/ -10250.000 1472/ 0.000 15624.00
4250.00 28.00 /36.70 /22.70 24.30 -8.600/ -26.140 90.50 K/ 3000.00 608/ 0.000 6505.00
4300.00 16.05 /23.50 /13.15 14.25 -6.600/ -31.655 210.00 K/ -13000.000 964/ 0.000 10407.00
4350.00 13.00 /14.20 /7.00 7.75 -5.100/ -39.689 51.75 K/ 5250.00 73/ 0.000 796.00
4400.00 7.00 /9.90 /5.40 5.85 -2.700/ -31.579 104.75 K/ -8750.000 107/ 0.000 1179.00
4450.00 5.80 /5.80 /3.80 4.40 -1.350/ -23.478 9500.00/ -750.000 6/ 0.000 67.00
4500.00 3.05 /4.10 /1.65 2.20 -1.750/ -44.304 142.00 K/ -17750.000 195/ 0.000 2195.00
4600.00 2.00 /2.00 /1.70 1.85 -0.450/ -19.565 36.00 K/ -1250.000 12/ 0.000 138.00
4700.00 1.00 /2.00 /0.750 0.850 -0.800/ -48.485 29.00 K/ -4250.000 25/ 0.000 294.00
4800.00 2.00 /2.00 /1.20 1.25 -0.250/ -16.667 62.75 K/ -4500.000 22/ 0.000 264.00
4900.00 0.150 /0.150 /0.150 0.150 -0.850/ -85.000 1250.00/ -250.000 1/NA 12.00

Put Option chain of Bajaj Finance for Expiry Date 28/11/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
3200.00 0.200 /0.500 /0.200 0.500 -4.500/ -90.000 4500.00/ 0.000 2/ 100.00 16.00
3300.00 0.550 /0.550 /0.500 0.500 -1.500/ -75.000 8250.00/ -750.000 3/ 0.000 25.00
3400.00 3.00 /3.00 /3.00 3.00 1.40/ 87.50 10.25 K/ -500.000 4/ 0.000 34.00
3500.00 4.00 /4.50 /2.00 2.75 -0.250/ -8.333 47.75 K/ 1000.00 72/ 100.00 630.00
3600.00 2.95 /2.95 /2.00 2.30 -0.700/ -23.333 19.25 K/ 0.000 6/ 0.000 54.00
3700.00 7.00 /7.00 /3.70 3.80 -1.000/ -20.833 49.00 K/ -500.000 16/ 100.00 148.00
3800.00 8.50 /9.40 /5.55 6.70 -0.550/ -7.586 259.75 K/ 500.00 53/ 0.000 504.00
3900.00 16.50 /17.10 /9.15 10.75 -0.550/ -4.867 298.25 K/ 4250.00 154/ 0.000 1506.00
3950.00 17.75 /18.80 /11.25 11.25 -2.650/ -19.065 24.25 K/ 2000.00 18/ 0.000 178.00
4000.00 25.15 /26.35 /16.25 19.80 0.200/ 1.02 210.25 K/ 15250.00 419/ 0.000 4211.00
4050.00 33.90 /34.85 /25.05 29.95 -0.300/ -0.992 194.75 K/ -3000.000 337/ 0.000 3437.00
4100.00 59.65 /59.70 /40.10 47.60 -0.550/ -1.142 167.25 K/ 7500.00 860/ 0.000 8914.00
4150.00 80.00 /83.95 /60.10 71.55 1.95/ 2.80 61.25 K/ 1750.00 450/ 0.000 4745.00
4200.00 114.05 /114.05 /85.05 103.65 3.20/ 3.19 48.75 K/ -4250.000 64/ 0.000 688.00
4250.00 137.35 /137.35 /122.60 122.60 -7.400/ -5.692 5000.00/ -500.000 3/ 0.000 33.00
4300.00 160.00 /173.50 /160.00 173.50 8.20/ 4.96 5000.00/ -1500.000 10/NA 112.00
4500.00 370.50 /370.50 /370.50 370.50 29.10/ 8.52 10.75 K/ 0.000 1/ 0.000 12.00


Call Option chain of Bajaj Finance for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
3500.00 670.00 /670.00 /670.00 670.00 NA 2750.00/ 0.000 11/NA 115.00
3600.00 580.00 /582.00 /580.00 582.00 NA 3250.00/ 0.000 13/NA 136.00
4000.00 245.00 /245.00 /242.00 243.00 NA 750.00/ 0.000 3/NA 32.00
4100.00 189.00 /189.00 /181.00 181.65 -4.000/ -2.155 1250.00/ 0.000 4/NA 43.00
4200.00 138.85 /150.40 /131.50 133.95 -1.100/ -0.815 6750.00/ 1000.00 18/ 100.00 195.00
4300.00 104.35 /104.35 /95.00 95.30 -4.700/ -4.700 6250.00/ 2750.00 12/ 0.000 132.00
4400.00 71.00 /74.55 /66.95 67.20 -3.100/ -4.410 10.50 K/ 2000.00 29/ 0.000 324.00
4500.00 47.45 /50.40 /42.85 44.60 -2.900/ -6.105 12.00 K/ 3000.00 19/ 0.000 216.00
4800.00 13.00 /14.00 /13.00 14.00 0.750/ 5.66 3500.00/ 500.00 2/NA 24.00

Put Option chain of Bajaj Finance for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
3700.00 24.00 /30.00 /24.00 30.00 5.00/ 20.00 4750.00/ 500.00 2/ 100.00 19.00
3800.00 40.00 /47.90 /40.00 43.55 4.60/ 11.81 8500.00/ 2750.00 14/ 1300.00 134.00
3900.00 64.70 /69.90 /64.70 69.90 NA 1750.00/ 0.000 7/NA 69.00
4000.00 95.00 /97.15 /91.00 97.15 8.35/ 9.40 22.00 K/ 3500.00 17/ 0.000 174.00
4100.00 125.00 /132.95 /125.00 132.55 6.30/ 4.99 5500.00/ 0.000 7/ 0.000 74.00
4200.00 181.75 /184.05 /181.75 184.05 34.05/ 22.70 750.00/ 250.00 2/NA 22.00
4300.00 228.00 /244.50 /228.00 244.50 NA 2250.00/ 0.000 10/NA 113.00
Call Option chain of Bajaj Finance for Expiry Date 30/01/2020 was not traded on trading date 2019-11-21 00:00:00.0
Put Option chain of Bajaj Finance for Expiry Date 30/01/2020 was not traded on trading date 2019-11-21 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.