BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7244.90 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7353.80 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7440.05 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7200.15 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7063.55 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6900.00 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6863.60 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6778.35 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6735.85 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6743.60 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6735.35 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6722.20 | 528.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6616.35 | 528.95 | 0.00 | 0 | -125 | 0 | ||||
| 16 Aug | 6590.90 | 528.95 | 28.95 | 375 | -250 | 0 | ||||
| 14 Aug | 6458.50 | 500 | -238.70 | 250 | 0 | 0 | ||||
| 13 Aug | 6465.05 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6608.15 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6582.20 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 6637.15 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6596.70 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 738.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 738.7 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 6100 expiring on 26SEP2024
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 528.95, 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 528.95, 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 528.95, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 528.95, 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 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 528.95, 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 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 528.95, 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 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 528.95, 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 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 528.95, 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 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 528.95, 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 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 528.95, 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 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 528.95, 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 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 528.95, 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 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 528.95, 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 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 528.95, 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 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 528.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 528.95, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 500, which was -238.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 738.7, 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 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 738.7, 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 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 738.7, 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 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 738.7, 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 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 738.7, 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 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 738.7, 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 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 738.7, 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 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 738.7, 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 738.7, 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 738.7, 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 738.7, 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 738.7, 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 738.7, 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 6100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 5.25 | 0.05 | 1,375 | -375 | 14,750 |
| 5 Sept | 7244.90 | 5.2 | -0.30 | 1,125 | 250 | 15,250 |
| 4 Sept | 7299.50 | 5.5 | -0.45 | 3,375 | -375 | 15,000 |
| 3 Sept | 7353.80 | 5.95 | -0.05 | 5,125 | -1,375 | 15,375 |
| 2 Sept | 7440.05 | 6 | -1.10 | 7,250 | 1,375 | 16,875 |
| 30 Aug | 7200.15 | 7.1 | -4.30 | 9,875 | 1,750 | 15,500 |
| 29 Aug | 7063.55 | 11.4 | -1.85 | 14,625 | 3,250 | 13,875 |
| 28 Aug | 6900.00 | 13.25 | -0.30 | 2,625 | 1,000 | 10,625 |
| 27 Aug | 6863.60 | 13.55 | 0.05 | 5,375 | 3,250 | 9,500 |
| 26 Aug | 6778.35 | 13.5 | -2.45 | 1,250 | -125 | 6,250 |
| 23 Aug | 6735.85 | 15.95 | -0.10 | 3,375 | 1,125 | 6,125 |
| 22 Aug | 6743.60 | 16.05 | -14.45 | 5,375 | 125 | 7,000 |
| 21 Aug | 6735.35 | 30.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6722.20 | 30.5 | 0.00 | 0 | 875 | 0 |
| 19 Aug | 6616.35 | 30.5 | -4.00 | 11,375 | 875 | 6,875 |
| 16 Aug | 6590.90 | 34.5 | -8.60 | 6,375 | 4,625 | 5,750 |
| 14 Aug | 6458.50 | 43.1 | -28.90 | 2,250 | 1,000 | 1,125 |
| 13 Aug | 6465.05 | 72 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 72 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 72 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 72 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 72 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 72 | 0.00 | 0 | 125 | 0 |
| 5 Aug | 6596.70 | 72 | -42.65 | 125 | 0 | 0 |
| 2 Aug | 6725.00 | 114.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 114.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 114.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 114.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 114.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 114.65 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 6100 expiring on 26SEP2024
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 14750
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 15250
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 15000
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 15375
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 16875
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 7.1, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 15500
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 11.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 13875
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 13.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10625
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 13.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 9500
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 13.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 6250
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 15.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 6125
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 16.05, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 7000
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 30.5, 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 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 30.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 30.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 6875
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 34.5, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 5750
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 43.1, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1125
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 72, 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 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 72, 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 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 72, 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 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 72, 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 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 72, 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 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 72, 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 0
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 72, which was -42.65 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 114.65, 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 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 114.65, 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 31 Jul BAJFINANCE was trading at 6806.95. The strike last trading price was 114.65, 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 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 114.65, 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 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 114.65, 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 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 114.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0