BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 1300.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7244.90 | 1300.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 1300.65 | -64.35 | 125 | 0 | 4,000 | ||||
| 3 Sept | 7353.80 | 1365 | 0.00 | 0 | -500 | 0 | ||||
| 2 Sept | 7440.05 | 1365 | 120.00 | 3,000 | 0 | 4,500 | ||||
| 30 Aug | 7200.15 | 1245 | 145.00 | 625 | -375 | 4,500 | ||||
| 29 Aug | 7063.55 | 1100 | 179.50 | 2,125 | 125 | 4,750 | ||||
| 28 Aug | 6900.00 | 920.5 | 42.50 | 250 | 125 | 4,500 | ||||
| 27 Aug | 6863.60 | 878 | 38.00 | 375 | -250 | 4,500 | ||||
| 26 Aug | 6778.35 | 840 | 40.00 | 875 | 125 | 4,750 | ||||
| 23 Aug | 6735.85 | 800 | -20.00 | 250 | -125 | 4,500 | ||||
| 22 Aug | 6743.60 | 820 | 20.00 | 750 | 250 | 4,375 | ||||
| 21 Aug | 6735.35 | 800 | -25.00 | 250 | 0 | 3,875 | ||||
|
|
||||||||||
| 20 Aug | 6722.20 | 825 | 155.00 | 250 | 125 | 4,000 | ||||
| 19 Aug | 6616.35 | 670 | 0.00 | 0 | -625 | 0 | ||||
| 16 Aug | 6590.90 | 670 | 110.00 | 3,625 | -625 | 3,875 | ||||
| 14 Aug | 6458.50 | 560 | -18.00 | 4,875 | 1,375 | 4,375 | ||||
| 13 Aug | 6465.05 | 578 | -112.00 | 4,625 | 2,500 | 2,875 | ||||
| 12 Aug | 6608.15 | 690 | -10.00 | 875 | 125 | 625 | ||||
| 9 Aug | 6618.20 | 700 | 25.00 | 500 | -250 | 250 | ||||
| 8 Aug | 6582.20 | 675 | -45.00 | 250 | 0 | 250 | ||||
| 7 Aug | 6637.15 | 720 | 72.30 | 750 | 0 | 1,000 | ||||
| 6 Aug | 6538.35 | 647.7 | -10.60 | 1,000 | 625 | 750 | ||||
| 5 Aug | 6596.70 | 658.3 | -677.85 | 125 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 1336.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 1336.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 1336.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 1336.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 1336.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 1336.15 | 1336.15 | 0 | 0 | 0 | ||||
| 25 Jul | 6647.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 6607.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 6727.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6884.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 6932.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 7110.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 6950.30 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 6000 expiring on 26SEP2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 1300.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 1300.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 1300.65, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 1365, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 1365, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 1245, which was 145.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 4500
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 1100, which was 179.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4750
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 920.5, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4500
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 878, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 4500
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 840, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4750
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 800, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4500
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 820, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4375
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 800, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3875
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 825, which was 155.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4000
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 0
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 670, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 3875
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 560, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 4375
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 578, which was -112.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2875
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 690, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 625
On 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 700, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 250
On 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 675, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 720, which was 72.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 647.7, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 750
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 658.3, which was -677.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 1336.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 1336.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BAJFINANCE was trading at 6806.95. The strike last trading price was 1336.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 1336.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 1336.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 1336.15, which was 1336.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BAJFINANCE was trading at 6647.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BAJFINANCE was trading at 6607.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BAJFINANCE was trading at 6727.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BAJFINANCE was trading at 6884.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BAJFINANCE was trading at 6932.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BAJFINANCE was trading at 7110.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BAJFINANCE was trading at 6950.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJFINANCE 6000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 4.5 | 0.00 | 20,500 | 125 | 68,500 |
| 5 Sept | 7244.90 | 4.5 | 0.20 | 27,125 | -2,250 | 68,625 |
| 4 Sept | 7299.50 | 4.3 | -0.20 | 14,875 | 1,750 | 71,125 |
| 3 Sept | 7353.80 | 4.5 | -0.30 | 39,250 | -625 | 69,000 |
| 2 Sept | 7440.05 | 4.8 | -1.05 | 51,875 | -6,500 | 69,625 |
| 30 Aug | 7200.15 | 5.85 | -2.55 | 56,500 | 9,125 | 76,375 |
| 29 Aug | 7063.55 | 8.4 | 1.10 | 1,05,125 | -8,750 | 67,625 |
| 28 Aug | 6900.00 | 7.3 | -1.20 | 21,250 | -1,625 | 76,250 |
| 27 Aug | 6863.60 | 8.5 | -2.50 | 29,750 | -6,125 | 77,875 |
| 26 Aug | 6778.35 | 11 | -0.50 | 31,125 | -5,500 | 84,000 |
| 23 Aug | 6735.85 | 11.5 | -1.95 | 23,000 | 2,500 | 89,375 |
| 22 Aug | 6743.60 | 13.45 | -0.40 | 21,250 | 8,875 | 87,000 |
| 21 Aug | 6735.35 | 13.85 | -0.85 | 20,750 | -4,375 | 78,125 |
| 20 Aug | 6722.20 | 14.7 | -8.80 | 80,000 | 5,875 | 82,625 |
| 19 Aug | 6616.35 | 23.5 | -1.10 | 35,875 | 4,750 | 75,750 |
| 16 Aug | 6590.90 | 24.6 | -14.20 | 69,500 | 6,750 | 72,000 |
| 14 Aug | 6458.50 | 38.8 | -3.20 | 54,250 | -375 | 65,375 |
| 13 Aug | 6465.05 | 42 | 12.55 | 24,500 | 8,250 | 65,750 |
| 12 Aug | 6608.15 | 29.45 | 0.60 | 9,250 | 0 | 57,500 |
| 9 Aug | 6618.20 | 28.85 | -9.75 | 10,125 | 5,125 | 57,375 |
| 8 Aug | 6582.20 | 38.6 | 3.60 | 12,125 | 9,000 | 52,125 |
| 7 Aug | 6637.15 | 35 | -15.60 | 13,625 | 125 | 43,125 |
| 6 Aug | 6538.35 | 50.6 | 7.55 | 10,500 | 3,750 | 42,875 |
| 5 Aug | 6596.70 | 43.05 | 17.55 | 32,125 | 6,750 | 39,125 |
| 2 Aug | 6725.00 | 25.5 | 2.05 | 13,250 | 4,625 | 31,875 |
| 1 Aug | 6771.65 | 23.45 | -0.75 | 3,375 | 1,875 | 27,250 |
| 31 Jul | 6806.95 | 24.2 | 2.20 | 9,000 | 4,750 | 25,375 |
| 30 Jul | 6823.60 | 22 | 1.00 | 4,375 | 375 | 20,625 |
| 29 Jul | 6812.45 | 21 | -3.50 | 1,875 | 125 | 20,250 |
| 26 Jul | 6789.75 | 24.5 | -20.00 | 8,125 | 2,250 | 20,125 |
| 25 Jul | 6647.75 | 44.5 | -0.50 | 10,625 | 2,000 | 17,875 |
| 24 Jul | 6607.15 | 45 | -14.00 | 19,000 | 11,875 | 15,875 |
| 23 Jul | 6727.10 | 59 | 15.00 | 2,500 | 3,000 | 4,000 |
| 22 Jul | 6884.25 | 44 | -6.00 | 1,500 | 750 | 1,000 |
| 19 Jul | 6932.30 | 50 | 9.95 | 250 | -1,500 | 250 |
| 18 Jul | 7110.00 | 40.05 | -7.95 | 1,875 | 1,750 | 1,750 |
| 11 Jul | 6950.30 | 48 | 2,000 | 1,875 | 1,875 | |
For Bajaj Finance Limited - strike price 6000 expiring on 26SEP2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 68500
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 4.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 68625
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 71125
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 4.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 69000
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 4.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 69625
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 5.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 9125 which increased total open position to 76375
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 8.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 67625
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 7.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 76250
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 8.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 77875
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 11, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 84000
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 11.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 89375
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 13.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8875 which increased total open position to 87000
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 13.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 78125
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 14.7, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 82625
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 23.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 75750
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 24.6, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 72000
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 38.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 65375
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 42, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 65750
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 29.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 28.85, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 57375
On 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 38.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 52125
On 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 35, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 43125
On 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 50.6, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 42875
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 43.05, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 39125
On 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 25.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 31875
On 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 23.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 27250
On 31 Jul BAJFINANCE was trading at 6806.95. The strike last trading price was 24.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 25375
On 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 22, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 20625
On 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 21, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 20250
On 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 24.5, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 20125
On 25 Jul BAJFINANCE was trading at 6647.75. The strike last trading price was 44.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17875
On 24 Jul BAJFINANCE was trading at 6607.15. The strike last trading price was 45, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 15875
On 23 Jul BAJFINANCE was trading at 6727.10. The strike last trading price was 59, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4000
On 22 Jul BAJFINANCE was trading at 6884.25. The strike last trading price was 44, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1000
On 19 Jul BAJFINANCE was trading at 6932.30. The strike last trading price was 50, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 250
On 18 Jul BAJFINANCE was trading at 7110.00. The strike last trading price was 40.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 11 Jul BAJFINANCE was trading at 6950.30. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875