BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 332.1 | 66.85 | 1,29,250 | -2,500 | 97,000 | ||||
| 5 Sept | 7244.90 | 265.25 | -44.75 | 92,375 | -625 | 99,250 | ||||
| 4 Sept | 7299.50 | 310 | -34.50 | 84,500 | 5,750 | 1,00,125 | ||||
| 3 Sept | 7353.80 | 344.5 | -72.65 | 1,56,500 | 3,125 | 94,875 | ||||
| 2 Sept | 7440.05 | 417.15 | 155.95 | 4,52,875 | -37,000 | 93,125 | ||||
| 30 Aug | 7200.15 | 261.2 | 56.20 | 13,87,875 | -58,250 | 1,30,875 | ||||
| 29 Aug | 7063.55 | 205 | 97.50 | 27,82,125 | 92,000 | 1,91,500 | ||||
| 28 Aug | 6900.00 | 107.5 | 2.65 | 1,74,125 | 20,000 | 1,02,750 | ||||
| 27 Aug | 6863.60 | 104.85 | 25.85 | 1,80,625 | 32,375 | 82,375 | ||||
| 26 Aug | 6778.35 | 79 | 7.50 | 55,625 | 17,125 | 49,875 | ||||
| 23 Aug | 6735.85 | 71.5 | -1.90 | 27,125 | 3,375 | 32,875 | ||||
| 22 Aug | 6743.60 | 73.4 | -3.55 | 10,750 | 375 | 29,500 | ||||
| 21 Aug | 6735.35 | 76.95 | -0.55 | 15,625 | 3,625 | 29,250 | ||||
| 20 Aug | 6722.20 | 77.5 | 20.50 | 51,375 | 18,500 | 25,500 | ||||
|
|
||||||||||
| 19 Aug | 6616.35 | 57 | 1.95 | 5,500 | 2,375 | 7,000 | ||||
| 16 Aug | 6590.90 | 55.05 | 14.60 | 6,125 | 3,000 | 4,500 | ||||
| 14 Aug | 6458.50 | 40.45 | -9.55 | 1,000 | 500 | 1,500 | ||||
| 13 Aug | 6465.05 | 50 | -37.05 | 1,250 | 500 | 1,000 | ||||
| 12 Aug | 6608.15 | 87.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 87.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6582.20 | 87.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6637.15 | 87.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 87.05 | 0.00 | 0 | 375 | 0 | ||||
| 5 Aug | 6596.70 | 87.05 | -92.95 | 625 | 125 | 250 | ||||
| 2 Aug | 6725.00 | 180 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 180 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 180 | 0.00 | 0 | 125 | 0 | ||||
| 30 Jul | 6823.60 | 180 | -32.25 | 125 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 212.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 212.25 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7100 expiring on 26SEP2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 332.1, which was 66.85 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 97000
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 265.25, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 99250
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 310, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 100125
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 344.5, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 94875
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 417.15, which was 155.95 higher than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 93125
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 261.2, which was 56.20 higher than the previous day. The implied volatity was -, the open interest changed by -58250 which decreased total open position to 130875
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 205, which was 97.50 higher than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 191500
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 107.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 102750
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 104.85, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 82375
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 79, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 17125 which increased total open position to 49875
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 71.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 32875
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 73.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 29500
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 76.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 29250
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 77.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 25500
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 57, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 7000
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 55.05, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 40.45, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 50, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 87.05, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 250
On 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 180, 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 180, 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 180, 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 180, which was -32.25 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 212.25, 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 212.25, 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 7100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 79.7 | -14.00 | 6,41,250 | -250 | 2,20,750 |
| 5 Sept | 7244.90 | 93.7 | 9.60 | 3,18,250 | 11,625 | 2,21,375 |
| 4 Sept | 7299.50 | 84.1 | 9.60 | 2,90,875 | 26,875 | 2,10,000 |
| 3 Sept | 7353.80 | 74.5 | 8.90 | 9,74,625 | -125 | 1,83,625 |
| 2 Sept | 7440.05 | 65.6 | -47.25 | 10,12,375 | 48,125 | 1,85,000 |
| 30 Aug | 7200.15 | 112.85 | -61.70 | 9,53,625 | 51,500 | 1,39,125 |
| 29 Aug | 7063.55 | 174.55 | -110.20 | 10,94,750 | 66,125 | 88,250 |
| 28 Aug | 6900.00 | 284.75 | -10.90 | 24,500 | 9,000 | 22,000 |
| 27 Aug | 6863.60 | 295.65 | -55.00 | 28,375 | 7,625 | 13,000 |
| 26 Aug | 6778.35 | 350.65 | -25.40 | 6,500 | 3,125 | 5,250 |
| 23 Aug | 6735.85 | 376.05 | 3.80 | 1,000 | 500 | 1,875 |
| 22 Aug | 6743.60 | 372.25 | -242.75 | 1,875 | 1,000 | 1,125 |
| 21 Aug | 6735.35 | 615 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6722.20 | 615 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6616.35 | 615 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6590.90 | 615 | 0.00 | 0 | 125 | 0 |
| 14 Aug | 6458.50 | 615 | 39.30 | 125 | 0 | 0 |
| 13 Aug | 6465.05 | 575.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 575.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 575.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 575.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 575.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 575.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6596.70 | 575.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6725.00 | 575.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 575.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 575.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 575.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 575.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 575.7 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7100 expiring on 26SEP2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 79.7, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 220750
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 93.7, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 221375
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 84.1, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 210000
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 74.5, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 183625
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 65.6, which was -47.25 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 185000
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 112.85, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 51500 which increased total open position to 139125
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 174.55, which was -110.20 lower than the previous day. The implied volatity was -, the open interest changed by 66125 which increased total open position to 88250
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 284.75, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 22000
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 295.65, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 13000
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 350.65, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 5250
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 376.05, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1875
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 372.25, which was -242.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1125
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 615, 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 615, 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 615, 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 615, 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 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 615, which was 39.30 higher 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 575.7, 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 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 575.7, 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 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 575.7, 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 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 575.7, 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 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 575.7, 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 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 575.7, 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 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 575.7, 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 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 575.7, 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 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 575.7, 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 31 Jul BAJFINANCE was trading at 6806.95. The strike last trading price was 575.7, 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 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 575.7, 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 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 575.7, 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 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 575.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0