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, 15:25

1025.80

-3.90 (-0.38%)

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 1,021.40
Open Int PCR 0.70
Prev OI PCR 0.71
Bid Price 1,025.70
Bid Qty 2,250
Rollover % 1.67%
Average Price 1,023.54
No. of Contracts Traded 6,293
Turnover (Rs. in lakhs) 48,308.53
Market Lot 750
Open Interest 87,262,500
Open Int. Chg -1,242,750
Open Int. Chg % -1.40
Offer Price 1,025.90
Offer Qty 5,250
Rollover Cost 5.90

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 23,250 -3,750
- - - - - 890.00 0.25 -0.10 750 147,750 -
131.70 - - 103,500 - 900.00 0.50 - 167,250 798,000 -3,000
121.55 - - 9,000 - 910.00 0.70 -0.05 39,750 165,750 5,250
110.30 -1.60 750 41,250 750 920.00 0.90 -0.15 78,750 762,750 5,250
102.30 - - 5,250 - 930.00 1.35 -0.05 120,750 770,250 -4,500
92.10 - - 14,250 - 940.00 1.95 - 133,500 470,250 20,250
75.95 -7.05 21,000 528,750 13,500 950.00 2.75 - 228,750 762,750 20,250
74.00 - - 58,500 - 960.00 3.75 -0.10 210,000 1,188,750 4,500
61.20 -4.80 3,000 62,250 1,500 970.00 5.30 0.05 124,500 232,500 11,250
50.45 -6.25 11,250 98,250 1,500 980.00 7.10 - 242,250 560,250 57,750
45.80 -3.40 15,000 172,500 - 990.00 9.50 0.20 243,000 417,750 31,500
38.30 -3.90 350,250 1,155,000 -8,250 1,000.00 12.40 0.25 984,000 1,785,750 51,750
32.00 -3.75 258,750 519,750 52,500 1,010.00 16.20 0.65 919,500 678,750 45,750
26.80 -2.90 1,664,250 1,416,750 294,000 1,020.00 20.10 0.40 1,143,000 1,087,500 135,000
21.80 -2.90 1,445,250 1,750,500 153,000 1,030.00 25.40 1.10 385,500 848,250 30,000
17.40 -2.60 1,209,000 1,482,000 10,500 1,040.00 33.60 3.90 166,500 756,750 23,250
13.90 -2.25 1,169,250 2,147,250 153,750 1,050.00 37.35 1.75 171,750 954,000 22,500
10.85 -1.95 700,500 1,233,000 36,000 1,060.00 45.05 2.80 19,500 189,000 -10,500
8.40 -1.60 527,250 713,250 81,750 1,070.00 49.00 - - 510,000 -
6.45 -1.40 623,250 963,000 67,500 1,080.00 62.95 6.10 1,500 102,000 1,500
4.80 -1.30 303,000 483,000 37,500 1,090.00 66.35 - - 36,000 -
3.85 -0.80 825,750 2,218,500 64,500 1,100.00 80.90 6.85 12,750 326,250 1,500
2.85 -0.70 300,000 584,250 -89,250 1,110.00 90.30 13.35 3,000 18,000 2,250
2.15 -0.55 590,250 864,000 184,500 1,120.00 97.00 - - 69,000 -
1.60 -0.40 57,750 225,000 -17,250 1,130.00 105.75 9.85 7,500 3,000 -750
1.20 -0.35 52,500 444,000 4,500 1,140.00 129.20 - - 3,750 -
0.90 -0.30 492,000 923,250 -16,500 1,150.00 105.05 - - 68,250 -
0.65 -0.20 49,500 830,250 -1,500 1,160.00 118.15 - - 32,250 -
0.45 -0.20 13,500 750,750 - 1,170.00 - - - - -
0.45 -0.10 24,000 126,750 -9,750 1,180.00 146.25 - - 282,750 -
0.45 - - 37,500 - 1,190.00 - - - - -
0.40 -0.05 43,500 537,000 1,500 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
 87,262,500 -1,242,750 -1.40%
Call
 20,580,750 1,016,250 5.19%
Put
 14,344,500 447,000 3.22%
Total
 122,187,750 220,500 0.18%
Change in Volumes
Current Vol Change % Chg
Future
 4,719,750 -1,404,750 -22.94%
Call
 10,750,500 -5,260,500 -32.86%
Put
 5,410,500 -1,791,000 -24.87%
Total
 20,880,750 -8,456,250 -28.82%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bajaj Finance
 124,503,750 28,111,500 442.89%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BAJFINANCE 30Dec2025 - 1,020.00 26.80 1,664,250
BAJFINANCE 30Dec2025 - 1,030.00 21.80 1,445,250
BAJFINANCE 30Dec2025 - 1,040.00 17.40 1,209,000
BAJFINANCE 30Dec2025 - 1,050.00 13.90 1,169,250
BAJFINANCE 30Dec2025 - 1,100.00 3.85 825,750
Most Active Puts
Puts Price Volumes
BAJFINANCE 30Dec2025 - 1,020.00 20.10 1,143,000
BAJFINANCE 30Dec2025 - 1,000.00 12.40 984,000
BAJFINANCE 30Dec2025 - 1,010.00 16.20 919,500
BAJFINANCE 30Dec2025 - 1,030.00 25.40 385,500
BAJFINANCE 30Dec2025 - 990.00 9.50 243,000

Fundamentals

Market Cap
635,564.30
* EPS (TTM)
25.76
* P/E
39.65
* 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