BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
17 Oct 2024 04:13 PM IST
| BAJFINANCE 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6899.50 | 451.15 | -48.85 | 750 | 125 | 1,000 | ||||
|
|
||||||||||
| 16 Oct | 6956.35 | 500 | -70.00 | 750 | 375 | 875 | ||||
| 15 Oct | 7016.90 | 570 | -210.00 | 500 | 125 | 500 | ||||
| 14 Oct | 7208.80 | 780 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 7302.00 | 780 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 7319.70 | 780 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 7300.45 | 780 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 7186.95 | 780 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 7269.40 | 780 | 0.00 | 0 | -250 | 0 | ||||
| 4 Oct | 7211.35 | 780 | -445.00 | 250 | -125 | 500 | ||||
| 3 Oct | 7433.85 | 1225 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 7703.00 | 1225 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 7703.00 | 1225 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 7756.00 | 1225 | 0.00 | 0 | 125 | 0 | ||||
| 26 Sept | 7768.40 | 1225 | 85.00 | 125 | 0 | 500 | ||||
| 25 Sept | 7623.90 | 1140 | 55.00 | 250 | 125 | 375 | ||||
| 24 Sept | 7554.20 | 1085 | -76.80 | 125 | 0 | 125 | ||||
| 23 Sept | 7595.10 | 1161.8 | 161.80 | 250 | 125 | 125 | ||||
| 20 Sept | 7582.45 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 7590.35 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7631.10 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7365.50 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7345.75 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7598.50 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7428.30 | 1000 | 0.00 | 0 | -125 | 0 | ||||
| 11 Sept | 7345.55 | 1000 | 125.00 | 125 | 0 | 125 | ||||
| 10 Sept | 7241.85 | 875 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7347.45 | 875 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7317.15 | 875 | 0.00 | 0 | 125 | 0 | ||||
| 5 Sept | 7244.90 | 875 | 113.35 | 125 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 761.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7353.80 | 761.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7440.05 | 761.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7200.15 | 761.65 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 6500 expiring on 31OCT2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 451.15, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1000
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 500, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 875
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 570, which was -210.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 500
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 780, 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 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 780, 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 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 780, 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 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 780, 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 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 780, 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 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 780, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 780, which was -445.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 500
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 1225, 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 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 1225, 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 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 1225, 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 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 1225, 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 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 1225, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 1140, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 375
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 1085, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 1161.8, which was 161.80 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 1000, 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 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 1000, 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 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 1000, 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 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 1000, 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 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 1000, 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 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 1000, 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 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 1000, 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 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 1000, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 875, 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 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 875, 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 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 875, 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 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 875, which was 113.35 higher 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 761.65, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 761.65, 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 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 761.65, 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 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 761.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJFINANCE 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6899.50 | 34 | 8.40 | 2,58,750 | 60,875 | 3,20,750 |
| 16 Oct | 6956.35 | 25.6 | 4.25 | 2,79,125 | -1,125 | 2,59,750 |
| 15 Oct | 7016.90 | 21.35 | 8.30 | 2,89,125 | 32,125 | 2,61,000 |
| 14 Oct | 7208.80 | 13.05 | 1.20 | 64,625 | 15,875 | 2,30,875 |
| 11 Oct | 7302.00 | 11.85 | -0.70 | 70,250 | -19,500 | 2,12,125 |
| 10 Oct | 7319.70 | 12.55 | -2.80 | 50,000 | 6,875 | 2,31,625 |
| 9 Oct | 7300.45 | 15.35 | -10.65 | 1,98,625 | 9,500 | 2,27,250 |
| 8 Oct | 7186.95 | 26 | 7.00 | 2,05,500 | 97,500 | 2,17,875 |
| 7 Oct | 7269.40 | 19 | -5.85 | 1,31,375 | -2,750 | 1,22,625 |
| 4 Oct | 7211.35 | 24.85 | 11.85 | 4,17,000 | 42,875 | 1,25,750 |
| 3 Oct | 7433.85 | 13 | 5.80 | 1,03,500 | 14,750 | 85,500 |
| 1 Oct | 7703.00 | 7.2 | -2.50 | 25,625 | 10,750 | 72,375 |
| 30 Sept | 7703.00 | 9.7 | 0.95 | 23,500 | 7,375 | 61,250 |
| 27 Sept | 7756.00 | 8.75 | -2.20 | 43,500 | 12,375 | 53,750 |
| 26 Sept | 7768.40 | 10.95 | -1.15 | 27,125 | 9,250 | 41,250 |
| 25 Sept | 7623.90 | 12.1 | -2.90 | 9,375 | 4,750 | 32,000 |
| 24 Sept | 7554.20 | 15 | 1.00 | 12,250 | 3,000 | 26,875 |
| 23 Sept | 7595.10 | 14 | -1.50 | 11,500 | -3,750 | 23,875 |
| 20 Sept | 7582.45 | 15.5 | -2.55 | 10,625 | 1,625 | 27,625 |
| 19 Sept | 7590.35 | 18.05 | 1.05 | 10,500 | -1,000 | 26,375 |
| 18 Sept | 7631.10 | 17 | -8.00 | 32,375 | 875 | 27,500 |
| 17 Sept | 7365.50 | 25 | -3.00 | 41,875 | 4,000 | 26,625 |
| 16 Sept | 7345.75 | 28 | 8.00 | 41,000 | 9,250 | 22,625 |
| 13 Sept | 7598.50 | 20 | -8.20 | 12,375 | -125 | 13,375 |
| 12 Sept | 7428.30 | 28.2 | -4.10 | 10,500 | 2,125 | 13,500 |
| 11 Sept | 7345.55 | 32.3 | -2.85 | 9,000 | 4,500 | 10,750 |
| 10 Sept | 7241.85 | 35.15 | 2.20 | 6,500 | 4,375 | 6,125 |
| 9 Sept | 7347.45 | 32.95 | -10.10 | 3,375 | 250 | 1,750 |
| 6 Sept | 7317.15 | 43.05 | -73.90 | 1,500 | 1,125 | 1,125 |
| 5 Sept | 7244.90 | 116.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 116.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7353.80 | 116.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7440.05 | 116.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7200.15 | 116.95 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 6500 expiring on 31OCT2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 34, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 60875 which increased total open position to 320750
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 25.6, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 259750
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 21.35, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 32125 which increased total open position to 261000
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 13.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 15875 which increased total open position to 230875
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 11.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 212125
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 12.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 231625
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 15.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 227250
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 26, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 217875
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 19, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 122625
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 24.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 125750
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 13, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 85500
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 7.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 72375
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 9.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 61250
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 8.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 53750
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 10.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 41250
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 12.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 32000
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 26875
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 14, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 23875
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 15.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 27625
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 18.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 26375
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 17, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 27500
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26625
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 28, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 22625
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 20, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 13375
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 28.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 13500
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 32.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10750
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 35.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 6125
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 32.95, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1750
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 43.05, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 116.95, 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 116.95, 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 116.95, 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 116.95, 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 116.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
