BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:03 PM IST
| BAJFINANCE 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6906.40 | 169.15 | 12.05 | 5,70,000 | -1,125 | 1,81,625 | ||||
| 17 Oct | 6899.50 | 157.1 | -28.85 | 6,56,875 | 75,125 | 1,82,750 | ||||
| 16 Oct | 6956.35 | 185.95 | -62.25 | 4,15,125 | 70,750 | 1,03,125 | ||||
| 15 Oct | 7016.90 | 248.2 | -172.85 | 49,625 | 15,000 | 32,625 | ||||
| 14 Oct | 7208.80 | 421.05 | -42.20 | 125 | 0 | 17,750 | ||||
| 11 Oct | 7302.00 | 463.25 | -28.80 | 1,250 | 625 | 17,750 | ||||
| 10 Oct | 7319.70 | 492.05 | -32.65 | 125 | 0 | 17,125 | ||||
| 9 Oct | 7300.45 | 524.7 | 106.45 | 3,625 | 250 | 17,125 | ||||
| 8 Oct | 7186.95 | 418.25 | -27.00 | 4,000 | 1,875 | 16,875 | ||||
| 7 Oct | 7269.40 | 445.25 | 20.25 | 1,375 | 250 | 15,125 | ||||
| 4 Oct | 7211.35 | 425 | -213.35 | 8,875 | 2,625 | 14,875 | ||||
| 3 Oct | 7433.85 | 638.35 | -230.65 | 4,625 | 1,000 | 12,000 | ||||
| 1 Oct | 7703.00 | 869 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 7703.00 | 869 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Sept | 7756.00 | 869 | 0.00 | 0 | 125 | 0 | ||||
| 26 Sept | 7768.40 | 869 | 77.45 | 250 | 0 | 10,875 | ||||
| 25 Sept | 7623.90 | 791.55 | 63.90 | 2,250 | 1,500 | 10,875 | ||||
| 24 Sept | 7554.20 | 727.65 | -72.70 | 3,000 | 2,125 | 8,500 | ||||
| 23 Sept | 7595.10 | 800.35 | 12.35 | 125 | 0 | 6,375 | ||||
| 20 Sept | 7582.45 | 788 | 53.00 | 875 | 375 | 6,375 | ||||
| 19 Sept | 7590.35 | 735 | 0.00 | 0 | 5,250 | 0 | ||||
| 18 Sept | 7631.10 | 735 | 121.65 | 6,250 | 5,125 | 5,875 | ||||
| 17 Sept | 7365.50 | 613.35 | 25.35 | 375 | 125 | 750 | ||||
| 16 Sept | 7345.75 | 588 | -223.00 | 500 | -250 | 500 | ||||
| 13 Sept | 7598.50 | 811 | 226.75 | 500 | 0 | 500 | ||||
| 12 Sept | 7428.30 | 584.25 | -25.75 | 500 | 250 | 500 | ||||
| 11 Sept | 7345.55 | 610 | 8.30 | 125 | 0 | 250 | ||||
| 10 Sept | 7241.85 | 601.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7347.45 | 601.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7317.15 | 601.7 | -48.85 | 250 | 0 | 250 | ||||
| 5 Sept | 7244.90 | 650.55 | 0.00 | 0 | 125 | 0 | ||||
| 4 Sept | 7299.50 | 650.55 | 100.55 | 125 | 0 | 125 | ||||
| 3 Sept | 7353.80 | 550 | 52.70 | 125 | 0 | 0 | ||||
| 2 Sept | 7440.05 | 497.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7200.15 | 497.3 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 6900 expiring on 31OCT2024
Delta for 6900 CE is -
Historical price for 6900 CE is as follows
On 18 Oct BAJFINANCE was trading at 6906.40. The strike last trading price was 169.15, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 181625
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 157.1, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 75125 which increased total open position to 182750
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 185.95, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 70750 which increased total open position to 103125
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 248.2, which was -172.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 32625
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 421.05, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17750
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 463.25, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 17750
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 492.05, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17125
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 524.7, which was 106.45 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 17125
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 418.25, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 16875
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 445.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 15125
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 425, which was -213.35 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 14875
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 638.35, which was -230.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 12000
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 869, 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 869, 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 869, 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 869, which was 77.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10875
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 791.55, which was 63.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10875
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 727.65, which was -72.70 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 8500
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 800.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6375
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 788, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6375
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 735, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 735, which was 121.65 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 5875
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 613.35, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 750
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 588, which was -223.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 500
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 811, which was 226.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 584.25, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 500
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 610, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 601.7, 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 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 601.7, 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 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 601.7, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 650.55, 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 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 650.55, which was 100.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 550, which was 52.70 higher 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 497.3, 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 497.3, 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 |
| 18 Oct | 6906.40 | 124.4 | -15.55 | 4,15,625 | 27,000 | 2,58,125 |
| 17 Oct | 6899.50 | 139.95 | 32.95 | 7,46,250 | 52,500 | 2,36,375 |
| 16 Oct | 6956.35 | 107 | 23.20 | 5,99,000 | 46,000 | 1,84,250 |
| 15 Oct | 7016.90 | 83.8 | 36.30 | 5,47,750 | -6,875 | 1,44,875 |
| 14 Oct | 7208.80 | 47.5 | 7.30 | 1,09,750 | 4,750 | 1,52,000 |
| 11 Oct | 7302.00 | 40.2 | -0.25 | 73,125 | -4,625 | 1,47,625 |
| 10 Oct | 7319.70 | 40.45 | -4.90 | 68,125 | 2,500 | 1,52,500 |
| 9 Oct | 7300.45 | 45.35 | -26.10 | 1,76,750 | 500 | 1,50,250 |
| 8 Oct | 7186.95 | 71.45 | 11.40 | 1,22,125 | 5,625 | 1,49,625 |
| 7 Oct | 7269.40 | 60.05 | -14.50 | 1,40,250 | 3,375 | 1,45,500 |
| 4 Oct | 7211.35 | 74.55 | 28.55 | 3,74,125 | 3,500 | 1,42,500 |
| 3 Oct | 7433.85 | 46 | 26.00 | 2,21,875 | 88,875 | 1,37,125 |
| 1 Oct | 7703.00 | 20 | -3.75 | 22,250 | 3,750 | 48,125 |
| 30 Sept | 7703.00 | 23.75 | 4.60 | 44,625 | -1,250 | 44,500 |
| 27 Sept | 7756.00 | 19.15 | -3.90 | 55,000 | 4,125 | 46,000 |
| 26 Sept | 7768.40 | 23.05 | -12.45 | 39,125 | -4,000 | 42,000 |
| 25 Sept | 7623.90 | 35.5 | -3.90 | 24,375 | 7,375 | 45,875 |
| 24 Sept | 7554.20 | 39.4 | 4.85 | 45,000 | 19,000 | 38,500 |
| 23 Sept | 7595.10 | 34.55 | -3.45 | 7,125 | 2,750 | 19,625 |
| 20 Sept | 7582.45 | 38 | -5.15 | 7,000 | 250 | 16,875 |
| 19 Sept | 7590.35 | 43.15 | 1.40 | 14,000 | -500 | 16,625 |
| 18 Sept | 7631.10 | 41.75 | -24.85 | 22,625 | 2,250 | 16,750 |
| 17 Sept | 7365.50 | 66.6 | -9.35 | 14,625 | 5,625 | 15,000 |
| 16 Sept | 7345.75 | 75.95 | -11.75 | 12,625 | 7,875 | 9,250 |
| 13 Sept | 7598.50 | 87.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7428.30 | 87.7 | -17.30 | 375 | 0 | 1,375 |
| 11 Sept | 7345.55 | 105 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7241.85 | 105 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 105 | 0.00 | 0 | 250 | 0 |
| 6 Sept | 7317.15 | 105 | 0.00 | 250 | 0 | 1,125 |
| 5 Sept | 7244.90 | 105 | -3.00 | 875 | 375 | 750 |
| 4 Sept | 7299.50 | 108 | -17.10 | 250 | 125 | 250 |
| 3 Sept | 7353.80 | 125.1 | -122.45 | 125 | 0 | 0 |
| 2 Sept | 7440.05 | 247.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7200.15 | 247.55 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 6900 expiring on 31OCT2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 18 Oct BAJFINANCE was trading at 6906.40. The strike last trading price was 124.4, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 258125
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 139.95, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 236375
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 107, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 184250
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 83.8, which was 36.30 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 144875
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 47.5, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 152000
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 40.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4625 which decreased total open position to 147625
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 40.45, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 152500
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 45.35, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 150250
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 71.45, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 149625
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 60.05, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 145500
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 74.55, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 142500
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 46, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 88875 which increased total open position to 137125
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 20, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 48125
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 23.75, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 44500
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 19.15, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 46000
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 23.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 42000
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 35.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 45875
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 39.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 38500
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 34.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 19625
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 38, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 16875
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 43.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 16625
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 41.75, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 16750
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 66.6, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 15000
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 75.95, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 9250
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 87.7, 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 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 87.7, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 105, 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 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 105, 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 105, 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 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 105, 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 1125
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 105, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 750
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 108, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 250
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 125.1, which was -122.45 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 247.55, 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 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 247.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
