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 


Summary Technicals Financials Candle Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Futures & Options Analysis of Bajaj Finance (BAJFINANCE)

Futures & Options of Bajaj Finance

Near Expiry date26/07/2018 Lot Size 500
Stock Close Price 2472.3Trade Date 16/07/2018
Futures Summary
Closing Price2472.95 Premium/Discount 0.650
Previous Close 2470.85 Change % 0.085
Futures OI 10.10 K Change % -2.398
Futures Contracts 3611.50 K Change % -35.388
Call Summary
Max Traded Strike Price2500.00 Contracts 903.00 K
Cumulative Call OI2329.00 % Change 13.11
Put Summary
Max Traded Strike Price2400.00 Contracts 192.50 K
Cumulative Put OI1171.00 % Change 0.861

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
26-Jul-18 2472.30 2472.95 2478.27 2457.53 2442.12 2421.38 2493.68 2514.42 2529.83 3611500
30-Aug-18 2472.30 2482.50 2488.57 2468.93 2455.37 2435.73 2502.13 2521.77 2535.33 105500
27-Sep-18 2472.30 2524.65 2524.65 2524.65 2524.65 2524.65 2524.65 2524.65 2524.65 500

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)
26/07/2018 /
500
0.650 2472.95 /
2470.85
2.10 /
0.085
10.10 K /
10.34 K
-248.000 /
-2.398
3611500 /
5589500
-1978000.0 /
-35.388
89633.16 /
137144.67
30/08/2018 /
500
10.20 2482.50 /
2480.70
1.80 /
0.073
324.00 /
292.00
32.00 /
10.96
105500 /
105000
500.0 /
0.476
2630.10 /
2590.82
27/09/2018 /
500
NA 2524.64990234375 / NA NA NA NA 500 / NA NA 12.623250007629395 / NA

Snapshot Call Option of Bajaj Finance

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 500 500 500
Max Traded Strike Price/
Contracts
2500.00 /
903000
2600.00 /
13000
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2500.00 /
1487000
2600.00 /
3500
0.000 /
0
Total Call Contracts/
Previous
2289750 /
3696500
48500 /
12000
0 /
0
Contract Change/
In %
-1406750.000/
-38.056
36500.00/
304.17
NA
Total Call Open Interest/
Previous
2329 /
2059
140 /
178
0 /
0
OI Change/
In %
270.00/
13.11
-38.000/
-21.348
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Snapshot Put Option of Bajaj Finance

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 500 500 500
Max Traded Strike Price/
Contracts
2400.00 /
192500
2200.00 /
6500
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2400.00 /
305500
2300.00 /
1000
0.000 /
0
Total Put Contracts/
Previous
599000 /
844500
28500 /
2000
0 /
0
Contract Change/
In %
-245500.000/
-29.070
26500.00/
1325.00
NA
Total Put Open Interest/
Previous
1171 /
1161
58 /
25
0 /
0
OI Change/
In %
10.00/
0.861
33.00/
132.00
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Call Option chain of Bajaj Finance for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2200.00 290.75 /291.95 /290.75 291.95 43.00/ 17.27 26.00/ -1.000 1000/NA 0.000
2300.00 189.00 /203.00 /180.00 190.00 5.00/ 2.70 114.00/ -4.000 4000/ 0.000 0.000
2350.00 145.00 /164.00 /136.00 136.00 -3.700/ -2.649 263.00/ -3.000 25500/ 0.000 0.000
2400.00 107.00 /126.00 /98.95 109.15 4.60/ 4.40 210.00/ -25.000 108500/ 0.000 0.000
2450.00 79.45 /92.95 /71.60 76.30 1.75/ 2.35 191.00/ -23.000 142500/ 0.000 0.000
2500.00 53.00 /68.40 /49.65 53.60 2.25/ 4.38 542.00/ 49.00 903000/ 0.000 0.000
2550.00 36.00 /47.45 /32.50 36.75 2.75/ 8.09 203.00/ 18.00 481500/ 0.000 0.000
2600.00 22.00 /32.15 /20.95 24.55 2.40/ 10.84 322.00/ 88.00 380500/ 0.000 0.000
2650.00 15.00 /20.65 /13.50 15.95 2.30/ 16.85 159.00/ 18.00 81000/ 0.000 0.000
2700.00 9.00 /14.05 /8.20 10.35 1.40/ 15.64 163.00/ 59.00 117000/ 0.000 0.000
2750.00 6.90 /7.00 /6.90 7.00 4.00/ 133.33 2.00/ 1.00 1500/ 200.00 0.000
2800.00 6.15 /6.45 /3.60 4.75 1.40/ 41.79 50.00/ 47.00 43500/ 2800.00 0.000

Put Option chain of Bajaj Finance for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2000.00 0.750 /0.900 /0.750 0.850 0.100/ 13.33 49.00/ -1.000 2000/ 0.000 0.000
2100.00 1.10 /1.45 /1.00 1.25 -0.250/ -16.667 73.00/ -5.000 5000/ 0.000 0.000
2150.00 1.10 /2.35 /1.10 2.35 0.250/ 11.90 55.00/ -1.000 3000/ 0.000 0.000
2200.00 3.05 /4.20 /3.05 3.95 -0.600/ -13.187 123.00/ -1.000 19000/ 0.000 0.000
2250.00 7.10 /7.95 /5.40 7.25 -0.200/ -2.685 66.00/ -7.000 15500/ 0.000 0.000
2300.00 11.25 /13.45 /9.80 12.20 -0.650/ -5.058 206.00/ 1.00 57000/ 0.000 0.000
2350.00 18.20 /22.00 /17.15 20.55 -0.900/ -4.196 196.00/ 3.00 99000/ 0.000 0.000
2400.00 31.35 /36.75 /28.25 34.20 -0.650/ -1.865 201.00/ -10.000 192500/ 0.000 0.000
2450.00 49.00 /58.00 /45.00 54.25 0.400/ 0.743 102.00/ 14.00 168500/ 0.000 0.000
2500.00 80.85 /83.00 /68.30 79.00 1.10/ 1.41 76.00/ 13.00 31000/ 0.000 0.000
2550.00 110.15 /110.15 /102.95 106.40 -53.600/ -33.500 1.00/ -2.000 2000/ 0.000 0.000
2600.00 141.00 /141.00 /141.00 141.00 -28.000/ -16.568 1.00/ 0.000 500/ 0.000 0.000
2700.00 223.50 /224.45 /223.50 224.45 -28.550/ -11.285 9.00/ 8.00 4000/ 700.00 0.000


Call Option chain of Bajaj Finance for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2000.00 485.30 /495.00 /485.30 492.00 NA 4.00/ 0.000 2000/NA 0.000
2400.00 146.25 /151.85 /146.25 151.85 18.25/ 13.66 39.00/ 0.000 2000/NA 0.000
2450.00 129.95 /129.95 /129.95 129.95 58.70/ 82.39 3.00/ -997.000 500/ 24900.00 0.000
2500.00 94.00 /107.00 /94.00 99.65 9.55/ 10.60 37.00/ 10.00 12000/ 700.00 0.000
2550.00 84.50 /84.80 /84.50 84.80 10.35/ 13.90 4.00/ 1.00 1500/NA 0.000
2600.00 60.90 /65.00 /58.80 60.00 1.85/ 3.18 25.00/ 14.00 13000/ 200.00 0.000
2700.00 34.65 /37.35 /34.55 36.30 4.20/ 13.08 18.00/ 10.00 11500/ 300.00 0.000
2800.00 18.90 /22.10 /18.60 22.10 NA 1.00/ 0.000 3500/NA 0.000
2850.00 12.85 /12.85 /12.85 12.85 NA 2.00/ 0.000 1000/NA 0.000
2900.00 10.00 /10.00 /10.00 10.00 NA 3.00/ 0.000 1500/NA 0.000

Put Option chain of Bajaj Finance for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
2100.00 8.85 /8.85 /8.75 8.75 NA 2.00/ 0.000 2000/NA 0.000
2200.00 15.00 /18.00 /15.00 17.50 NA 10.00/ 0.000 6500/NA 0.000
2250.00 26.60 /26.60 /26.60 26.60 -23.400/ -46.800 2.00/ -998.000 1000/ 49900.00 0.000
2300.00 30.50 /34.30 /30.50 33.45 -1.750/ -4.972 14.00/ 12.00 6500/ 500.00 0.000
2350.00 47.00 /47.00 /42.00 45.80 -33.350/ -42.135 15.00/ -3485.000 4500/ 64100.00 0.000
2400.00 64.25 /64.25 /58.25 58.25 -37.500/ -39.164 7.00/ -493.000 5500/ 549900.00 0.000
2500.00 106.00 /115.00 /104.00 115.00 -3.750/ -3.158 6.00/ 5.00 2500/ 100.00 0.000
Call Option chain of Bajaj Finance for Expiry Date 27/09/2018 was not traded on trading date Mon Jul 16 00:00:00 IST 2018
Put Option chain of Bajaj Finance for Expiry Date 27/09/2018 was not traded on trading date Mon Jul 16 00:00:00 IST 2018

Total Comments 2



User Comments
Posted by deepakv
Posted on: 26-Dec-2016
its split in stock price nw can head 700

Posted by sandeep kumar
Posted on: 11-Sep-2016
There is a split and bonus in bajaj finance


(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.