Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
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 03, 12:48

1021.30

-8.40 (-0.82%)

BSE: 500034  |  NSE: BAJFINANCE  |  ISIN: INE296A01032
Open Price 1,029.00
High Price 1,029.90
Low Price 1,018.10
Prev. Close 1,029.70
Spot Price 1,017.80
Open Int PCR 0.70
Prev OI PCR 0.71
Bid Price 1,021.20
Bid Qty 1,500
Rollover % 1.59%
Average Price 1,023.77
No. of Contracts Traded 4,381
Turnover (Rs. in lakhs) 33,638.52
Market Lot 750
Open Interest 89,136,750
Open Int. Chg 631,500
Open Int. Chg % 0.71
Offer Price 1,021.40
Offer Qty 1,500
Rollover Cost 6.30

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
182.00 - - 42,750 - 840.00 - - - - -
185.05 - - 10,500 - 860.00 0.25 - - 30,000 -
- - - - - 870.00 0.25 0.05 3,000 172,500 -
114.85 -0.90 - 29,250 - 880.00 0.35 - 3,750 27,000 -
- - - - - 890.00 0.25 -0.10 750 147,750 -
131.70 - - 103,500 - 900.00 0.50 - 57,000 798,750 -2,250
121.55 - - 9,000 - 910.00 0.70 -0.05 24,750 174,750 14,250
110.30 -1.60 750 40,500 - 920.00 1.05 - 45,750 768,750 11,250
102.30 - - 5,250 - 930.00 1.55 0.15 102,750 791,250 16,500
92.10 - - 14,250 - 940.00 2.20 0.25 91,500 480,750 30,750
77.00 -6.00 18,750 527,250 12,000 950.00 3.20 0.45 174,750 766,500 24,000
74.00 - - 58,500 - 960.00 4.45 0.60 161,250 1,182,000 -2,250
56.40 -9.60 1,500 61,500 750 970.00 6.20 0.95 76,500 231,000 9,750
49.85 -6.85 9,750 98,250 1,500 980.00 8.40 1.30 186,000 559,500 57,000
41.70 -7.50 13,500 174,000 1,500 990.00 10.85 1.55 203,250 426,000 39,750
36.05 -6.15 234,000 1,161,750 -1,500 1,000.00 14.35 2.20 822,000 1,872,000 138,000
30.00 -5.75 164,250 508,500 41,250 1,010.00 18.35 2.80 686,250 688,500 55,500
24.70 -5.00 1,247,250 1,418,250 295,500 1,020.00 22.90 3.20 848,250 1,060,500 108,000
20.20 -4.50 1,072,500 1,800,000 202,500 1,030.00 28.00 3.70 334,500 858,750 40,500
16.25 -3.75 988,500 1,521,750 50,250 1,040.00 33.95 4.25 156,750 758,250 24,750
12.95 -3.20 971,250 2,182,500 189,000 1,050.00 40.00 4.40 110,250 966,000 34,500
10.20 -2.60 585,000 1,245,750 48,750 1,060.00 47.45 5.20 17,250 187,500 -12,000
7.70 -2.30 421,500 720,000 88,500 1,070.00 49.00 - - 510,000 -
6.00 -1.85 428,250 970,500 75,000 1,080.00 62.95 6.10 1,500 100,500 -
4.75 -1.35 178,500 465,000 19,500 1,090.00 66.35 - - 36,000 -
3.60 -1.05 625,500 2,220,000 66,000 1,100.00 81.25 7.20 10,500 327,000 2,250
2.75 -0.80 250,500 582,750 -90,750 1,110.00 90.00 13.05 750 15,750 -
2.10 -0.60 522,750 885,000 205,500 1,120.00 97.00 - - 69,000 -
1.60 -0.40 42,000 234,000 -8,250 1,130.00 95.90 - - 3,750 -
1.15 -0.40 45,750 442,500 3,000 1,140.00 129.20 - - 3,750 -
0.90 -0.30 166,500 921,750 -18,000 1,150.00 105.05 - - 68,250 -
0.65 -0.20 27,000 831,000 -750 1,160.00 118.15 - - 32,250 -
0.50 -0.15 7,500 750,750 - 1,170.00 - - - - -
0.50 -0.05 21,750 126,750 -9,750 1,180.00 146.25 - - 282,750 -
0.45 - - 37,500 - 1,190.00 - - - - -
0.40 -0.05 28,500 546,750 11,250 1,200.00 170.85 - - 90,750 -
- - - - - 1,220.00 - - - - -
- - - - - 1,240.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 89,136,750 631,500 0.71%
Call
 20,747,250 1,182,750 6.05%
Put
 14,487,750 590,250 4.25%
Total
 124,371,750 2,404,500 1.97%
Change in Volumes
Current Vol Change % Chg
Future
 3,285,750 -2,838,750 -46.35%
Call
 8,073,000 -7,938,000 -49.58%
Put
 4,119,000 -3,082,500 -42.80%
Total
 15,477,750 -13,859,250 -47.24%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bajaj Finance
 126,632,250 28,111,500 450.46%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BAJFINANCE 30Dec2025 - 1,020.00 24.70 1,247,250
BAJFINANCE 30Dec2025 - 1,030.00 20.20 1,072,500
BAJFINANCE 30Dec2025 - 1,040.00 16.25 988,500
BAJFINANCE 30Dec2025 - 1,050.00 12.95 971,250
BAJFINANCE 30Dec2025 - 1,100.00 3.60 625,500
Most Active Puts
Puts Price Volumes
BAJFINANCE 30Dec2025 - 1,020.00 22.90 848,250
BAJFINANCE 30Dec2025 - 1,000.00 14.35 822,000
BAJFINANCE 30Dec2025 - 1,010.00 18.35 686,250
BAJFINANCE 30Dec2025 - 1,030.00 28.00 334,500
BAJFINANCE 30Dec2025 - 990.00 10.85 203,250

Fundamentals

Market Cap
633,324.20
* EPS (TTM)
25.76
* P/E
39.51
* 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 (%)
58.09
DELIVERY AVERAGES
3-Day 61.71%
5-Day 60.83%
8-Day 65.62%
* 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