Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Bajaj Finance

Stock

Expiry Date

SEARCH FUTURES

BAJFINANCE 30Dec2025

LIVE
NSE
Dec 24, 10:22

1034.90

24.00 (2.37%)

BSE: 500034  |  NSE: BAJFINANCE  |  ISIN: INE296A01032
Open Price 1,012.50
High Price 1,037.00
Low Price 1,010.00
Prev. Close 1,010.90
Spot Price 1,011.70
Open Int PCR 0.59
Prev OI PCR 0.61
Bid Price 1,034.70
Bid Qty 3,750
Rollover % 56.78%
Average Price 1,027.60
No. of Contracts Traded 12,719
Turnover (Rs. in lakhs) 98,025.33
Market Lot 750
Open Interest 38,454,750
Open Int. Chg -22,840,500
Open Int. Chg % -37.26
Offer Price 1,035.20
Offer Qty 5,250
Rollover Cost 11.40

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 820.00 0.10 - - 2,250 -
195.35 23.35 1,500 27,750 -6,000 840.00 - - - - -
185.05 - - 10,500 - 860.00 0.05 - - 24,000 -5,250
- - - - - 870.00 0.05 - - 151,500 -
126.10 - - 24,750 750 880.00 0.05 - 750 15,000 -1,500
- - - - - 890.00 0.05 -0.05 3,000 124,500 -
134.75 18.75 3,750 93,750 -5,250 900.00 0.05 - 6,750 555,000 -15,750
90.50 - - 9,750 - 910.00 0.05 -0.05 5,250 192,000 -10,500
111.10 21.60 6,000 36,000 -3,000 920.00 0.10 -0.15 57,000 678,750 -33,000
90.00 - - 6,000 - 930.00 0.10 -0.10 25,500 824,250 -11,250
59.50 - - 18,750 - 940.00 0.10 -0.15 48,000 276,750 -57,000
84.20 23.15 12,000 435,000 -33,750 950.00 0.15 -0.25 633,750 792,750 -228,000
74.90 23.50 6,750 66,000 -3,750 960.00 0.25 -0.25 360,750 1,070,250 -100,500
63.00 21.15 6,750 91,500 -6,000 970.00 0.40 -0.35 669,000 636,750 -3,000
55.90 24.00 111,750 89,250 -30,750 980.00 0.70 -0.75 1,958,250 753,750 177,000
46.10 22.70 164,250 129,750 -53,250 990.00 0.90 -1.85 1,806,000 621,750 -96,750
35.45 19.65 1,443,000 997,500 -651,000 1,000.00 1.35 -3.70 3,648,750 1,821,000 -50,250
26.95 17.05 1,614,000 705,000 -326,250 1,010.00 2.35 -6.90 2,823,000 666,750 -234,750
18.75 12.70 5,898,750 2,058,000 -1,304,250 1,020.00 4.35 -10.75 3,608,250 1,062,000 -465,750
12.55 9.00 9,028,500 1,496,250 -148,500 1,030.00 8.00 -14.65 2,295,750 811,500 -33,750
7.95 5.75 11,016,000 2,421,000 906,000 1,040.00 13.45 -17.80 873,750 495,750 -151,500
5.00 3.55 8,202,750 2,955,000 -587,250 1,050.00 20.45 -20.10 282,750 569,250 -88,500
3.05 2.10 4,762,500 2,242,500 -202,500 1,060.00 28.55 -21.30 112,500 193,500 -16,500
2.00 1.25 2,722,500 1,158,750 60,750 1,070.00 37.05 -22.00 33,750 642,000 -52,500
1.40 0.80 1,845,000 1,105,500 43,500 1,080.00 46.65 -25.45 45,000 140,250 5,250
1.00 0.50 1,545,000 696,750 80,250 1,090.00 88.00 - - 44,250 -
0.80 0.35 2,736,000 2,445,000 144,000 1,100.00 64.00 -25.75 59,250 171,000 -94,500
0.60 0.25 311,250 354,750 69,750 1,110.00 82.95 -9.05 7,500 15,000 -3,000
0.50 0.15 414,750 1,161,000 -51,750 1,120.00 84.75 -31.80 16,500 54,000 -12,000
0.35 0.10 131,250 166,500 17,250 1,130.00 105.75 -0.75 - 3,000 -
0.25 0.20 133,500 420,750 -10,500 1,140.00 129.20 - - 3,750 -
0.15 0.10 188,250 634,500 -9,000 1,150.00 135.10 - - 60,000 -9,000
0.15 0.10 19,500 683,250 -3,000 1,160.00 118.15 - - 32,250 -
0.05 - 3,750 660,000 - 1,170.00 - - - - -
0.10 0.05 3,000 117,750 3,750 1,180.00 160.00 -10.20 750 216,000 -63,750
0.15 0.05 16,500 72,000 -1,500 1,190.00 - - - - -
0.10 - 2,250 150,750 -23,250 1,200.00 188.00 - - 83,250 -2,250
- - - - - 1,220.00 - - - - -
- - - - - 1,240.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 38,454,750 -22,840,500 -37.26%
Call
 23,741,250 -2,134,500 -8.25%
Put
 13,803,750 -1,658,250 -10.72%
Total
 75,999,750 -26,633,250 -25.95%
Change in Volumes
Current Vol Change % Chg
Future
 9,539,250 7,230,000 313.09%
Call
 52,350,750 42,378,750 424.98%
Put
 19,381,500 14,744,250 317.95%
Total
 81,271,500 64,353,000 380.37%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bajaj Finance
 76,899,000 28,111,500 273.55%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BAJFINANCE 30Dec2025 - 1,040.00 7.95 11,016,000
BAJFINANCE 30Dec2025 - 1,030.00 12.55 9,028,500
BAJFINANCE 30Dec2025 - 1,050.00 5.00 8,202,750
BAJFINANCE 30Dec2025 - 1,020.00 18.75 5,898,750
BAJFINANCE 30Dec2025 - 1,060.00 3.05 4,762,500
Most Active Puts
Puts Price Volumes
BAJFINANCE 30Dec2025 - 1,000.00 1.35 3,648,750
BAJFINANCE 30Dec2025 - 1,020.00 4.35 3,608,250
BAJFINANCE 30Dec2025 - 1,010.00 2.35 2,823,000
BAJFINANCE 30Dec2025 - 1,030.00 8.00 2,295,750
BAJFINANCE 30Dec2025 - 980.00 0.70 1,958,250

Fundamentals

Market Cap
629,528.49
* EPS (TTM)
25.76
* P/E
39.27
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
750
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
58.65
DELIVERY AVERAGES
3-Day 63.45%
5-Day 61.57%
8-Day 62.41%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347