Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
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 date30/07/2020 Lot Size 250
Stock Close Price 3108.8Trade Date 06/07/2020
Futures Summary
Closing Price2927.70 Premium/Discount -181.10
Previous Close 2957.40 Change % -1.00
Futures OI 6118.75 K Change % 0.538
Futures Contracts 27.50 K Change % -26.79
Call Summary
Max Traded Strike Price3000.00 Contracts 2706.00
Cumulative Call OI2257.00 K % Change 0.233
Put Summary
Max Traded Strike Price2900.00 Contracts 2032.00
Cumulative Put OI2382.00 K % Change 3.96

Put Call Ratio - 30/07/2020

Put Open Interest2382.00 K
Call Open Interest2257.00 K
PCR Open Interest1.06
PCR OI ReadingStrong Bearish
Put Contracts Traded11474.00
Call Contracts Traded12394.00
PCR Volume0.926
PCR Vol ReadingBearish
Put Call Ratio BAJFINANCE ...

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
30-Jul-20 3108.80 2927.70 2943.55 2899.85 2872.00 2828.30 2971.40 3015.10 3042.95 27499
27-Aug-20 3108.80 2926.50 2940.88 2900.77 2875.03 2834.92 2966.62 3006.73 3032.47 496

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)
30/07/2020 /
250
-181.10 2927.70 /
2957.40
-29.70 /
-1.00
6118.75 K /
6086.00 K
32750.00 /
0.538
27499 /
37562
-10063.0 /
-26.79
202907.73 /
278989.62
27/08/2020 /
250
-182.30 2926.50 /
2951.45
-24.95 /
-0.845
137.00 K /
133.00 K
4000.00 /
3.01
496 /
653
-157.0 /
-24.04
3657.80 /
4849.07
24/09/2020 /
250
NA 0.0 / NA NA NA NA 0 / NA NA 0.0 / NA


Detailed Option Chain with Implied Vol And Greeks

Snapshot Call Option of Bajaj Finance

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
3000.00 /
2706
3500.00 /
20
0 /
0
Previous Day Max Traded Strike Price/
Contracts
3000.00 /
3494
3500.00 /
20
0 /
0
Total Call Contracts/
Previous
12394 /
16205
37 /
38
0 /
0
Contract Change/
In %
-3811.00/
-23.52
-1.00/
-2.63
NA
Total Call Open Interest/
Previous
2257000 /
2251750
27750 /
24000
0 /
0
OI Change/
In %
5250.00/
0.233
3750.00/
15.62
NA
Turn Over/
Previous day
103439.00 /
135265.00
103439.00 /
135265.00
103439.00 /
135265.00

Snapshot Put Option of Bajaj Finance

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 250 250 250
Max Traded Strike Price/
Contracts
2900.00 /
2032
2500.00 /
11
0 /
0
Previous Day Max Traded Strike Price/
Contracts
2800.00 /
1819
2500.00 /
36
0 /
0
Total Put Contracts/
Previous
11474 /
10566
17 /
44
0 /
0
Contract Change/
In %
908.00/
8.59
-27.00/
-61.36
NA
Total Put Open Interest/
Previous
2382000 /
2291250
21750 /
18000
0 /
0
OI Change/
In %
90750.00/
3.96
3750.00/
20.83
NA
Turn Over/
Previous day
78873.00 /
73214.00
78873.00 /
73214.00
78873.00 /
73214.00

Call Option chain of Bajaj Finance for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
2200.00 751.40 /753.75 /748.90 753.75 -36.65/ -4.64 % 8250.00/ 0.000 3/ 50.00 % 22.00
2400.00 580.00 /580.00 /580.00 580.00 -26.30/ -4.34 % 17.00 K/ -250.000 1/ -66.67 % 7.00
2500.00 487.10 /515.00 /474.00 474.00 -16.00/ -3.27 % 31.25 K/ -500.000 12/ -52.00 % 90.00
2550.00 449.45 /449.45 /449.45 449.45 65.35/ 17.01 % 1250.00/ 0.000 1/NA 7.00
2600.00 427.10 /442.45 /395.00 395.20 -35.05/ -8.15 % 19.00 K/ -750.000 12/NA 90.00
2700.00 349.75 /370.35 /323.65 325.85 -44.70/ -12.06 % 30.25 K/ 1000.00 13/ 30.00 % 99.00
2750.00 311.80 /311.80 /311.80 311.80 -43.20/ -12.17 % 5250.00/ -250.000 3/ 50.00 % 23.00
2800.00 301.05 /306.75 /267.00 267.70 -23.05/ -7.93 % 72.75 K/ 250.00 50/ -66.22 % 386.00
2850.00 250.00 /277.90 /234.60 239.05 -16.15/ -6.33 % 14.75 K/ -250.000 31/ -62.65 % 240.00
2900.00 245.75 /249.35 /207.25 212.15 -19.05/ -8.24 % 95.25 K/ 1000.00 697/ -7.93 % 5448.00
2950.00 205.10 /223.95 /184.50 189.10 -16.00/ -7.80 % 39.50 K/ 10250.00 496/ -18.42 % 3909.00
3000.00 187.30 /200.00 /163.05 167.30 -18.00/ -9.71 % 369.25 K/ 16750.00 2706/ -22.55 % 21525.00
3050.00 190.30 /190.30 /144.05 147.05 -13.35/ -8.32 % 39.75 K/ 6500.00 498/NA 4001.00
3100.00 147.10 /157.70 /126.00 129.80 -14.60/ -10.11 % 161.50 K/ 3250.00 1534/ -43.56 % 12432.00
3150.00 104.85 /138.40 /104.85 113.85 -13.20/ -10.39 % 19.50 K/ -4250.000 193/ 26.97 % 1581.00
3200.00 119.35 /122.00 /97.00 99.45 -14.05/ -12.38 % 206.50 K/ -15000.000 1477/ -37.39 % 12215.00
3250.00 95.45 /105.40 /84.10 87.35 -11.55/ -11.68 % 12.25 K/ -500.000 76/ 31.03 % 636.00
3300.00 84.00 /93.60 /72.00 75.35 -10.50/ -12.23 % 156.75 K/ -2500.000 926/ -31.91 % 7831.00
3350.00 74.05 /80.60 /65.00 65.00 -9.05/ -12.22 % 6250.00/ -1250.000 42/ -19.23 % 359.00
3400.00 67.55 /71.25 /54.35 56.85 -10.00/ -14.96 % 137.50 K/ -15000.000 1132/ 16.10 % 9799.00
3450.00 55.00 /55.05 /45.85 49.20 -9.25/ -15.83 % 7000.00/ 0.000 13/ -55.17 % 114.00
3500.00 54.85 /54.85 /40.10 41.65 -7.75/ -15.69 % 333.50 K/ 18500.00 1369/ -11.39 % 12138.00
3600.00 36.65 /39.85 /28.15 30.65 -5.95/ -16.26 % 103.75 K/ -2000.000 366/ -16.06 % 3325.00
3700.00 27.05 /28.15 /21.05 22.20 -5.40/ -19.57 % 49.00 K/ 2000.00 154/ -21.83 % 1434.00
3800.00 20.35 /21.35 /15.60 16.95 -3.40/ -16.71 % 90.00 K/ 2500.00 146/ -42.29 % 1394.00
3900.00 14.80 /15.50 /11.45 12.15 -2.65/ -17.91 % 230.00 K/ 4250.00 443/ 6.24 % 4334.00

Put Option chain of Bajaj Finance for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
1400.00 0.250 /0.250 /0.250 0.250 NA 250.00/ 0.000 1/NA 4.00
1500.00 3.00 /3.00 /1.05 1.05 -0.050/ -4.55 % 2250.00/ 0.000 3/ 200.00 % 11.00
1600.00 2.15 /2.50 /1.50 2.20 0.200/ 10.00 % 27.00 K/ 500.00 23/ 64.29 % 92.00
1700.00 2.50 /2.65 /2.50 2.60 NA 28.00 K/ -1000.000 5/ -16.67 % 21.00
1800.00 3.15 /3.50 /2.95 3.50 0.150/ 4.48 % 58.50 K/ 0.000 933/ 109.66 % 4206.00
1900.00 4.95 /4.95 /4.30 4.40 -0.0500/ -1.12 % 38.00 K/ 1000.00 14/ -60.00 % 67.00
2000.00 6.60 /6.60 /5.35 5.70 -0.300/ -5.00 % 298.75 K/ 1500.00 213/ 1.43 % 1068.00
2100.00 8.00 /9.30 /7.55 8.30 0.250/ 3.11 % 46.00 K/ -1000.000 40/ -36.51 % 211.00
2200.00 13.05 /13.70 /11.00 12.25 0.050/ 0.410 % 120.00 K/ 2250.00 465/ 58.16 % 2572.00
2300.00 19.95 /21.50 /16.95 19.75 0.950/ 5.05 % 106.75 K/ 4000.00 185/ 3.35 % 1073.00
2350.00 23.00 /23.00 /22.85 22.95 -5.05/ -18.04 % 3250.00/ -250.000 2/ -50.00 % 12.00
2400.00 29.00 /33.00 /26.05 31.00 1.95/ 6.71 % 225.25 K/ 1500.00 496/ -32.43 % 3013.00
2450.00 26.15 /47.95 /26.15 38.30 5.30/ 16.06 % 5750.00/ 1000.00 16/ 14.29 % 100.00
2500.00 40.55 /50.30 /40.55 47.55 1.70/ 3.71 % 349.50 K/ 21750.00 1118/ -8.36 % 7116.00
2550.00 48.35 /61.00 /48.35 58.20 -0.600/ -1.02 % 8500.00/ -750.000 22/ 100.00 % 143.00
2600.00 63.65 /73.40 /60.10 69.40 -0.150/ -0.216 % 185.75 K/ 5250.00 672/ -18.35 % 4481.00
2650.00 74.00 /87.35 /73.00 84.10 3.60/ 4.47 % 14.50 K/ 1000.00 97/ -6.73 % 662.00
2700.00 92.05 /104.50 /85.50 98.90 2.30/ 2.38 % 139.75 K/ 15750.00 1333/ 50.28 % 9317.00
2750.00 115.45 /122.50 /101.40 117.15 3.55/ 3.13 % 34.75 K/ 7500.00 356/ 54.11 % 2546.00
2800.00 125.90 /143.00 /120.00 137.35 5.80/ 4.41 % 183.50 K/ -250.000 1257/ -30.90 % 9216.00
2850.00 156.50 /165.35 /139.55 159.45 3.85/ 2.47 % 59.75 K/ -8000.000 512/ -5.54 % 3844.00
2900.00 169.75 /191.00 /161.95 183.95 7.70/ 4.37 % 131.75 K/ 17750.00 2032/ 44.73 % 15632.00
2950.00 186.00 /217.00 /185.20 209.75 8.95/ 4.46 % 38.00 K/ 14000.00 555/ 2.59 % 4372.00
3000.00 226.25 /246.45 /212.05 239.35 11.65/ 5.12 % 231.00 K/ 8750.00 1080/ 20.27 % 8716.00
3050.00 258.60 /274.00 /243.00 269.65 6.15/ 2.33 % 8000.00/ 0.000 8/ -38.46 % 66.00
3100.00 274.55 /306.00 /270.00 302.45 10.85/ 3.72 % 13.25 K/ 500.00 22/ -52.17 % 186.00
3200.00 343.90 /375.05 /339.70 375.00 7.80/ 2.12 % 10000.00/ 250.00 12/ 71.43 % 107.00
3300.00 428.75 /428.75 /428.75 428.75 -1.25/ -0.291 % 3750.00/ 250.00 1/ -88.89 % 9.00
3500.00 586.35 /586.35 /586.35 586.35 -16.45/ -2.73 % 10.50 K/ 0.000 1/ -50.00 % 10.00


Call Option chain of Bajaj Finance for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
2700.00 428.65 /428.65 /428.65 428.65 68.65/ 19.07 % 1000.00/ -250.000 1/ -66.67 % 8.00
3000.00 254.50 /264.65 /240.00 244.20 -30.80/ -11.20 % 7500.00/ 500.00 9/ 50.00 % 73.00
3100.00 232.25 /232.35 /232.25 232.35 11.35/ 5.14 % 8250.00/ 500.00 2/ 100.00 % 17.00
3200.00 172.95 /185.40 /172.00 182.00 -13.95/ -7.12 % 1250.00/ 0.000 4/ -20.00 % 34.00
3400.00 115.70 /115.70 /115.70 115.70 NA 250.00/ 0.000 1/NA 9.00
3500.00 103.05 /104.45 /89.90 90.50 -24.50/ -21.30 % 9500.00/ 3500.00 20/NA 180.00

Put Option chain of Bajaj Finance for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
2000.00 23.00 /23.00 /23.00 23.00 6.45/ 38.97 % 750.00/ 0.000 1/NA 5.00
2200.00 42.80 /42.80 /42.80 42.80 -17.20/ -28.67 % 2750.00/ 0.000 1/NA 6.00
2450.00 80.00 /80.00 /80.00 80.00 -140.00/ -63.64 % 500.00/ 250.00 1/NA 6.00
2500.00 101.00 /108.65 /95.00 103.55 -2.80/ -2.63 % 16.75 K/ 1000.00 11/ -69.44 % 72.00
3000.00 321.00 /321.00 /321.00 321.00 16.00/ 5.25 % 1000.00/ 750.00 3/ 50.00 % 25.00
Call Option chain of Bajaj Finance for Expiry Date 24/09/2020 was not traded on trading date null
Put Option chain of Bajaj Finance for Expiry Date 24/09/2020 was not traded on trading date null

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other 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.