BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 498.8 | 83.80 | 3,750 | -1,125 | 47,375 | ||||
| 5 Sept | 7244.90 | 415 | -51.85 | 4,500 | -375 | 48,500 | ||||
| 4 Sept | 7299.50 | 466.85 | -43.15 | 2,375 | -750 | 48,750 | ||||
| 3 Sept | 7353.80 | 510 | -76.80 | 22,125 | 6,000 | 49,625 | ||||
| 2 Sept | 7440.05 | 586.8 | 182.25 | 56,000 | -8,500 | 43,875 | ||||
| 30 Aug | 7200.15 | 404.55 | 74.95 | 76,625 | -12,125 | 52,250 | ||||
| 29 Aug | 7063.55 | 329.6 | 139.90 | 6,17,875 | -44,375 | 66,625 | ||||
| 28 Aug | 6900.00 | 189.7 | 3.75 | 3,58,750 | -15,750 | 1,11,500 | ||||
| 27 Aug | 6863.60 | 185.95 | 38.45 | 4,41,625 | 36,125 | 1,27,750 | ||||
| 26 Aug | 6778.35 | 147.5 | 16.90 | 1,67,375 | 53,250 | 92,250 | ||||
|
|
||||||||||
| 23 Aug | 6735.85 | 130.6 | -4.10 | 35,125 | 625 | 38,875 | ||||
| 22 Aug | 6743.60 | 134.7 | -2.90 | 39,000 | 12,250 | 38,375 | ||||
| 21 Aug | 6735.35 | 137.6 | 6.40 | 24,500 | 7,250 | 25,875 | ||||
| 20 Aug | 6722.20 | 131.2 | 28.20 | 34,000 | 7,500 | 18,375 | ||||
| 19 Aug | 6616.35 | 103 | 4.00 | 10,125 | 3,875 | 10,750 | ||||
| 16 Aug | 6590.90 | 99 | 25.00 | 7,625 | 2,375 | 6,750 | ||||
| 14 Aug | 6458.50 | 74 | -8.00 | 1,625 | 375 | 4,500 | ||||
| 13 Aug | 6465.05 | 82 | -47.40 | 3,750 | 1,875 | 4,000 | ||||
| 12 Aug | 6608.15 | 129.4 | -0.55 | 1,375 | -250 | 2,000 | ||||
| 9 Aug | 6618.20 | 129.95 | -8.20 | 250 | 0 | 2,125 | ||||
| 8 Aug | 6582.20 | 138.15 | 0.00 | 250 | 0 | 1,875 | ||||
| 7 Aug | 6637.15 | 138.15 | 13.90 | 1,000 | 125 | 1,875 | ||||
| 6 Aug | 6538.35 | 124.25 | -26.05 | 2,375 | 1,000 | 1,625 | ||||
| 5 Aug | 6596.70 | 150.3 | -30.30 | 875 | 500 | 750 | ||||
| 2 Aug | 6725.00 | 180.6 | -92.30 | 125 | 0 | 125 | ||||
| 1 Aug | 6771.65 | 272.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 272.9 | 0.00 | 0 | 125 | 0 | ||||
| 30 Jul | 6823.60 | 272.9 | -10.55 | 375 | 125 | 125 | ||||
| 29 Jul | 6812.45 | 283.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 283.45 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 6900 expiring on 26SEP2024
Delta for 6900 CE is -
Historical price for 6900 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 498.8, which was 83.80 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 47375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 415, which was -51.85 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 48500
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 466.85, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 48750
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 510, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 49625
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 586.8, which was 182.25 higher than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 43875
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 404.55, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by -12125 which decreased total open position to 52250
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 329.6, which was 139.90 higher than the previous day. The implied volatity was -, the open interest changed by -44375 which decreased total open position to 66625
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 189.7, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 111500
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 185.95, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 36125 which increased total open position to 127750
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 147.5, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 53250 which increased total open position to 92250
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 130.6, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 38875
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 134.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 38375
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 137.6, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 25875
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 131.2, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18375
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 103, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 10750
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 99, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 6750
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 74, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4500
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 82, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 4000
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 129.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 2000
On 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 129.95, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2125
On 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 138.15, 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 1875
On 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 138.15, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1875
On 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 124.25, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1625
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 150.3, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 750
On 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 180.6, which was -92.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 272.9, 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 272.9, 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 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 272.9, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 283.45, 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 283.45, 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 6900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 40.15 | -4.85 | 3,36,125 | -5,000 | 1,41,375 |
| 5 Sept | 7244.90 | 45 | 2.90 | 2,02,750 | 21,125 | 1,48,000 |
| 4 Sept | 7299.50 | 42.1 | 3.65 | 1,26,375 | 1,875 | 1,27,125 |
| 3 Sept | 7353.80 | 38.45 | 2.05 | 5,42,250 | -7,500 | 1,25,125 |
| 2 Sept | 7440.05 | 36.4 | -21.40 | 5,15,500 | 23,750 | 1,33,125 |
| 30 Aug | 7200.15 | 57.8 | -39.75 | 4,77,375 | 4,375 | 1,10,625 |
| 29 Aug | 7063.55 | 97.55 | -65.70 | 7,09,875 | 39,250 | 1,08,375 |
| 28 Aug | 6900.00 | 163.25 | -11.70 | 1,46,000 | 11,625 | 69,250 |
| 27 Aug | 6863.60 | 174.95 | -39.55 | 1,58,000 | 18,500 | 58,125 |
| 26 Aug | 6778.35 | 214.5 | -23.25 | 35,250 | 13,125 | 39,375 |
| 23 Aug | 6735.85 | 237.75 | 2.05 | 8,000 | 4,250 | 26,375 |
| 22 Aug | 6743.60 | 235.7 | -5.30 | 6,750 | 2,750 | 22,125 |
| 21 Aug | 6735.35 | 241 | -14.55 | 9,625 | 5,500 | 19,500 |
| 20 Aug | 6722.20 | 255.55 | -193.90 | 15,625 | 13,750 | 13,750 |
| 19 Aug | 6616.35 | 449.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6590.90 | 449.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6458.50 | 449.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6465.05 | 449.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 449.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 449.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 449.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 449.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 449.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6596.70 | 449.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6725.00 | 449.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 449.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 449.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 449.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 449.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 449.45 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 6900 expiring on 26SEP2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 40.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 141375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 45, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 21125 which increased total open position to 148000
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 42.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 127125
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 38.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 125125
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 36.4, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 133125
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 57.8, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 110625
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 97.55, which was -65.70 lower than the previous day. The implied volatity was -, the open interest changed by 39250 which increased total open position to 108375
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 163.25, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 69250
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 174.95, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 58125
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 214.5, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 39375
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 237.75, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 26375
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 235.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 22125
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 241, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 19500
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 255.55, which was -193.90 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 13750
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0