BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 788 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7244.90 | 788 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 788 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7353.80 | 788 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7440.05 | 788 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 7200.15 | 788 | 0.00 | 0 | 125 | 0 | ||||
| 29 Aug | 7063.55 | 788 | 143.85 | 375 | 0 | 4,125 | ||||
| 28 Aug | 6900.00 | 644.15 | 54.45 | 250 | 125 | 4,000 | ||||
| 27 Aug | 6863.60 | 589.7 | -9.20 | 6,250 | 3,500 | 3,500 | ||||
| 26 Aug | 6778.35 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6735.85 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6743.60 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6735.35 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6722.20 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6616.35 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6590.90 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6458.50 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6465.05 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6608.15 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6582.20 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6637.15 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6596.70 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 598.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 598.9 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 6300 expiring on 26SEP2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 788, 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 788, 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 788, 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 788, 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 788, 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 788, 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 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 788, which was 143.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 644.15, which was 54.45 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4000
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 589.7, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 598.9, 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 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 598.9, 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 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 598.9, 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 6300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 6.45 | 0.45 | 17,500 | -125 | 42,625 |
| 5 Sept | 7244.90 | 6 | -0.05 | 7,625 | -2,625 | 42,750 |
| 4 Sept | 7299.50 | 6.05 | -0.45 | 9,125 | 2,000 | 45,625 |
| 3 Sept | 7353.80 | 6.5 | -1.65 | 81,250 | -7,000 | 43,625 |
| 2 Sept | 7440.05 | 8.15 | -2.25 | 1,20,000 | 1,375 | 51,250 |
| 30 Aug | 7200.15 | 10.4 | -9.10 | 62,250 | 8,125 | 50,000 |
| 29 Aug | 7063.55 | 19.5 | -2.85 | 85,500 | 13,750 | 42,375 |
| 28 Aug | 6900.00 | 22.35 | -0.65 | 29,125 | 7,875 | 28,375 |
| 27 Aug | 6863.60 | 23 | -4.60 | 39,000 | 6,875 | 20,625 |
| 26 Aug | 6778.35 | 27.6 | -3.35 | 19,625 | 9,125 | 13,750 |
| 23 Aug | 6735.85 | 30.95 | -29.05 | 7,125 | 4,500 | 4,625 |
| 22 Aug | 6743.60 | 60 | -112.35 | 125 | 0 | 0 |
| 21 Aug | 6735.35 | 172.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6722.20 | 172.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6616.35 | 172.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6590.90 | 172.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6458.50 | 172.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6465.05 | 172.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 172.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 172.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 172.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 172.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 172.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6596.70 | 172.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6725.00 | 172.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 172.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 172.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 172.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 172.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 172.35 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 6300 expiring on 26SEP2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 42625
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 42750
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 45625
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 43625
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 8.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 51250
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 10.4, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 50000
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 19.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 42375
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 22.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 28375
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 23, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 20625
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 27.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 9125 which increased total open position to 13750
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 30.95, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4625
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 60, which was -112.35 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 172.35, 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 172.35, 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 172.35, 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 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 172.35, 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 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 172.35, 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 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, 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 172.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0