BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 1275 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7244.90 | 1275 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 1275 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7353.80 | 1275 | 0.00 | 0 | -4,750 | 0 | ||||
| 2 Sept | 7440.05 | 1275 | 554.05 | 5,000 | -2,500 | 2,750 | ||||
| 30 Aug | 7200.15 | 720.95 | 0.00 | 0 | 250 | 0 | ||||
|
|
||||||||||
| 29 Aug | 7063.55 | 720.95 | -19.05 | 250 | 0 | 5,000 | ||||
| 28 Aug | 6900.00 | 740 | 110.00 | 250 | -125 | 5,000 | ||||
| 27 Aug | 6863.60 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6778.35 | 630 | 0.00 | 0 | 5,000 | 0 | ||||
| 23 Aug | 6735.85 | 630 | 184.00 | 5,125 | 5,000 | 5,125 | ||||
| 22 Aug | 6743.60 | 446 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6735.35 | 446 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6722.20 | 446 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6616.35 | 446 | 0.00 | 0 | -125 | 0 | ||||
| 16 Aug | 6590.90 | 446 | 46.00 | 625 | -125 | 125 | ||||
| 14 Aug | 6458.50 | 400 | -770.55 | 250 | 0 | 0 | ||||
| 13 Aug | 6465.05 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6608.15 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6582.20 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6637.15 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6596.70 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 1170.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 1170.55 | 1170.55 | 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 6200 expiring on 26SEP2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 1275, 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 1275, 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 1275, 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 1275, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 0
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 1275, which was 554.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 2750
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 720.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 720.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 740, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 5000
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 630, 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 630, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 630, which was 184.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5125
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 446, 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 446, 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 446, 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 446, 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 446, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 125
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 400, which was -770.55 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, 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 1170.55, which was 1170.55 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 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 5.6 | -0.25 | 18,125 | -1,500 | 41,875 |
| 5 Sept | 7244.90 | 5.85 | 0.50 | 17,125 | -1,000 | 43,375 |
| 4 Sept | 7299.50 | 5.35 | -0.10 | 7,125 | -875 | 44,875 |
| 3 Sept | 7353.80 | 5.45 | -0.45 | 51,250 | -3,875 | 46,000 |
| 2 Sept | 7440.05 | 5.9 | -2.00 | 36,000 | -6,000 | 50,125 |
| 30 Aug | 7200.15 | 7.9 | -6.75 | 45,000 | 7,125 | 56,250 |
| 29 Aug | 7063.55 | 14.65 | -1.10 | 1,05,750 | -12,250 | 49,375 |
| 28 Aug | 6900.00 | 15.75 | -0.95 | 31,875 | 4,375 | 61,625 |
| 27 Aug | 6863.60 | 16.7 | -2.05 | 60,000 | 10,125 | 56,125 |
| 26 Aug | 6778.35 | 18.75 | -2.75 | 18,625 | 250 | 46,125 |
| 23 Aug | 6735.85 | 21.5 | -1.65 | 17,625 | 625 | 45,875 |
| 22 Aug | 6743.60 | 23.15 | -1.25 | 18,875 | 2,750 | 45,375 |
| 21 Aug | 6735.35 | 24.4 | -2.75 | 19,375 | 4,250 | 42,625 |
| 20 Aug | 6722.20 | 27.15 | -12.15 | 55,125 | 1,125 | 35,625 |
| 19 Aug | 6616.35 | 39.3 | -9.60 | 28,000 | 9,375 | 34,625 |
| 16 Aug | 6590.90 | 48.9 | -26.15 | 24,250 | 5,125 | 25,375 |
| 14 Aug | 6458.50 | 75.05 | -0.95 | 3,500 | 375 | 20,125 |
| 13 Aug | 6465.05 | 76 | 21.00 | 3,500 | 2,250 | 19,500 |
| 12 Aug | 6608.15 | 55 | 0.00 | 10,000 | 4,125 | 17,125 |
| 9 Aug | 6618.20 | 55 | -11.00 | 2,250 | 375 | 13,250 |
| 8 Aug | 6582.20 | 66 | 11.00 | 3,250 | 750 | 12,625 |
| 7 Aug | 6637.15 | 55 | -34.45 | 2,125 | -750 | 11,875 |
| 6 Aug | 6538.35 | 89.45 | 17.15 | 4,500 | 1,875 | 12,625 |
| 5 Aug | 6596.70 | 72.3 | 34.30 | 8,250 | 2,250 | 10,750 |
| 2 Aug | 6725.00 | 38 | 0.00 | 0 | 250 | 0 |
| 1 Aug | 6771.65 | 38 | -0.20 | 500 | 125 | 8,375 |
| 31 Jul | 6806.95 | 38.2 | 1.30 | 4,750 | 875 | 8,250 |
| 30 Jul | 6823.60 | 36.9 | -1.10 | 1,500 | 0 | 6,000 |
| 29 Jul | 6812.45 | 38 | -2.00 | 1,375 | 750 | 6,000 |
| 26 Jul | 6789.75 | 40 | -22.90 | 7,250 | 3,750 | 5,250 |
| 25 Jul | 6647.75 | 62.9 | -15.30 | 875 | -125 | 1,500 |
| 24 Jul | 6607.15 | 78.2 | -1.80 | 5,375 | 1,375 | 1,625 |
| 23 Jul | 6727.10 | 80 | -11.85 | 375 | 250 | 250 |
| 22 Jul | 6884.25 | 91.85 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 6932.30 | 91.85 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 7110.00 | 91.85 | 91.85 | 0 | 0 | 0 |
| 11 Jul | 6950.30 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 6200 expiring on 26SEP2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 41875
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 5.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 43375
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 5.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 44875
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 5.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3875 which decreased total open position to 46000
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 5.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 50125
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 7.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 56250
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 14.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 49375
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 15.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 61625
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 16.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 56125
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 18.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 46125
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 21.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 45875
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 23.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 45375
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 24.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 42625
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 27.15, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 35625
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 39.3, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 34625
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 48.9, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 25375
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 75.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 20125
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 76, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 19500
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 17125
On 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 55, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 13250
On 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 66, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 12625
On 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 55, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 11875
On 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 89.45, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 12625
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 72.3, which was 34.30 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 10750
On 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 38, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 8375
On 31 Jul BAJFINANCE was trading at 6806.95. The strike last trading price was 38.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8250
On 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 36.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 38, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6000
On 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 40, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5250
On 25 Jul BAJFINANCE was trading at 6647.75. The strike last trading price was 62.9, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1500
On 24 Jul BAJFINANCE was trading at 6607.15. The strike last trading price was 78.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1625
On 23 Jul BAJFINANCE was trading at 6727.10. The strike last trading price was 80, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 22 Jul BAJFINANCE was trading at 6884.25. The strike last trading price was 91.85, 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 91.85, 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 91.85, which was 91.85 higher 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