BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 01:53 PM IST
| BAJFINANCE 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6904.20 | 81.95 | 2.75 | 4,80,875 | -5,000 | 3,14,500 | ||||
| 17 Oct | 6899.50 | 79.2 | -12.80 | 6,92,375 | 32,750 | 3,19,500 | ||||
| 16 Oct | 6956.35 | 92 | -44.45 | 8,40,625 | 96,625 | 2,86,875 | ||||
| 15 Oct | 7016.90 | 136.45 | -116.90 | 7,93,375 | 1,59,625 | 1,91,125 | ||||
| 14 Oct | 7208.80 | 253.35 | -51.65 | 56,625 | 3,875 | 31,375 | ||||
| 11 Oct | 7302.00 | 305 | -21.20 | 7,500 | -875 | 27,625 | ||||
| 10 Oct | 7319.70 | 326.2 | -5.05 | 10,250 | -625 | 28,375 | ||||
| 9 Oct | 7300.45 | 331.25 | 57.55 | 72,875 | -6,250 | 29,125 | ||||
| 8 Oct | 7186.95 | 273.7 | -43.80 | 54,250 | 6,375 | 35,500 | ||||
| 7 Oct | 7269.40 | 317.5 | 32.50 | 53,000 | -375 | 29,000 | ||||
| 4 Oct | 7211.35 | 285 | -175.00 | 91,625 | 22,625 | 29,375 | ||||
| 3 Oct | 7433.85 | 460 | -256.05 | 1,750 | 375 | 6,625 | ||||
| 1 Oct | 7703.00 | 716.05 | 23.90 | 375 | 0 | 6,000 | ||||
| 30 Sept | 7703.00 | 692.15 | -60.45 | 1,625 | 125 | 6,125 | ||||
| 27 Sept | 7756.00 | 752.6 | 14.05 | 2,875 | 2,500 | 5,875 | ||||
| 26 Sept | 7768.40 | 738.55 | 117.80 | 5,250 | 250 | 3,375 | ||||
| 25 Sept | 7623.90 | 620.75 | 80.45 | 250 | 0 | 3,000 | ||||
| 24 Sept | 7554.20 | 540.3 | -94.70 | 1,875 | 1,500 | 2,750 | ||||
| 23 Sept | 7595.10 | 635 | 114.75 | 1,375 | 250 | 1,250 | ||||
| 20 Sept | 7582.45 | 520.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 7590.35 | 520.25 | 0.00 | 0 | -125 | 0 | ||||
| 18 Sept | 7631.10 | 520.25 | 54.25 | 375 | 0 | 1,125 | ||||
| 17 Sept | 7365.50 | 466 | 29.50 | 125 | 0 | 1,125 | ||||
| 16 Sept | 7345.75 | 436.5 | -162.30 | 1,375 | 375 | 1,125 | ||||
| 13 Sept | 7598.50 | 598.8 | 108.55 | 125 | 0 | 750 | ||||
| 12 Sept | 7428.30 | 490.25 | 29.80 | 500 | -125 | 875 | ||||
| 11 Sept | 7345.55 | 460.45 | -2.60 | 375 | 250 | 1,000 | ||||
| 10 Sept | 7241.85 | 463.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7347.45 | 463.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7317.15 | 463.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 7244.90 | 463.05 | 0.00 | 0 | -125 | 0 | ||||
| 4 Sept | 7299.50 | 463.05 | 45.80 | 250 | 0 | 875 | ||||
| 3 Sept | 7353.80 | 417.25 | -140.70 | 500 | 125 | 750 | ||||
| 2 Sept | 7440.05 | 557.95 | 177.95 | 375 | 125 | 625 | ||||
| 30 Aug | 7200.15 | 380 | 750 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7100 expiring on 31OCT2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 18 Oct BAJFINANCE was trading at 6904.20. The strike last trading price was 81.95, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 314500
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 79.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 32750 which increased total open position to 319500
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 92, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 96625 which increased total open position to 286875
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 136.45, which was -116.90 lower than the previous day. The implied volatity was -, the open interest changed by 159625 which increased total open position to 191125
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 253.35, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 31375
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 305, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 27625
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 326.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 28375
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 331.25, which was 57.55 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 29125
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 273.7, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 35500
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 317.5, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 29000
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 285, which was -175.00 lower than the previous day. The implied volatity was -, the open interest changed by 22625 which increased total open position to 29375
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 460, which was -256.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6625
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 716.05, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 692.15, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 6125
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 752.6, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5875
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 738.55, which was 117.80 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3375
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 620.75, which was 80.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 540.3, which was -94.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2750
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 635, which was 114.75 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1250
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 520.25, 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 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 520.25, 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 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 520.25, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 466, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 436.5, which was -162.30 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1125
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 598.8, which was 108.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 490.25, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 875
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 460.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1000
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 463.05, 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 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 463.05, 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 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 463.05, 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 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 463.05, 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 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 463.05, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 417.25, which was -140.70 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 750
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 557.95, which was 177.95 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 625
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 380, 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 |
| 18 Oct | 6904.20 | 234.05 | -28.35 | 72,875 | -14,500 | 1,32,000 |
| 17 Oct | 6899.50 | 262.4 | 47.60 | 1,85,750 | -19,125 | 1,45,250 |
| 16 Oct | 6956.35 | 214.8 | 42.80 | 1,85,875 | -12,875 | 1,64,500 |
| 15 Oct | 7016.90 | 172 | 73.80 | 8,09,500 | 55,750 | 1,81,250 |
| 14 Oct | 7208.80 | 98.2 | 15.60 | 1,60,750 | 625 | 1,25,375 |
| 11 Oct | 7302.00 | 82.6 | 0.65 | 1,53,375 | 10,500 | 1,24,875 |
| 10 Oct | 7319.70 | 81.95 | -2.85 | 1,10,750 | -1,750 | 1,15,000 |
| 9 Oct | 7300.45 | 84.8 | -41.30 | 2,95,500 | -15,000 | 1,17,000 |
| 8 Oct | 7186.95 | 126.1 | 16.15 | 1,86,375 | 17,500 | 1,32,250 |
| 7 Oct | 7269.40 | 109.95 | -22.45 | 2,55,375 | 250 | 1,14,750 |
| 4 Oct | 7211.35 | 132.4 | 43.15 | 6,04,250 | 27,375 | 1,16,375 |
| 3 Oct | 7433.85 | 89.25 | 50.25 | 1,73,750 | 6,875 | 88,625 |
| 1 Oct | 7703.00 | 39 | -2.40 | 78,750 | -2,500 | 81,500 |
| 30 Sept | 7703.00 | 41.4 | 5.40 | 86,375 | 1,250 | 84,500 |
| 27 Sept | 7756.00 | 36 | -2.80 | 81,375 | 11,500 | 80,875 |
| 26 Sept | 7768.40 | 38.8 | -23.95 | 1,34,875 | 21,750 | 69,500 |
| 25 Sept | 7623.90 | 62.75 | -8.30 | 45,625 | 3,250 | 46,750 |
| 24 Sept | 7554.20 | 71.05 | 10.60 | 65,125 | 12,500 | 43,500 |
| 23 Sept | 7595.10 | 60.45 | -3.55 | 12,750 | 4,625 | 31,250 |
| 20 Sept | 7582.45 | 64 | -3.35 | 13,625 | -5,500 | 26,625 |
| 19 Sept | 7590.35 | 67.35 | -2.60 | 22,500 | 6,250 | 32,000 |
| 18 Sept | 7631.10 | 69.95 | -40.05 | 32,125 | 14,125 | 25,875 |
| 17 Sept | 7365.50 | 110 | -14.80 | 7,125 | 1,375 | 11,625 |
| 16 Sept | 7345.75 | 124.8 | 45.25 | 14,125 | 6,250 | 10,250 |
| 13 Sept | 7598.50 | 79.55 | -36.45 | 8,375 | -1,125 | 4,000 |
| 12 Sept | 7428.30 | 116 | -23.00 | 5,500 | 1,875 | 5,125 |
| 11 Sept | 7345.55 | 139 | -9.45 | 6,000 | 1,750 | 3,375 |
| 10 Sept | 7241.85 | 148.45 | 0.00 | 0 | 125 | 0 |
| 9 Sept | 7347.45 | 148.45 | -21.80 | 1,000 | -125 | 1,375 |
| 6 Sept | 7317.15 | 170.25 | 0.00 | 0 | 250 | 0 |
| 5 Sept | 7244.90 | 170.25 | 24.25 | 625 | 375 | 1,625 |
| 4 Sept | 7299.50 | 146 | 0.00 | 0 | -125 | 0 |
| 3 Sept | 7353.80 | 146 | 5.00 | 1,125 | -250 | 1,125 |
| 2 Sept | 7440.05 | 141 | -62.20 | 3,000 | 1,000 | 1,375 |
| 30 Aug | 7200.15 | 203.2 | 625 | 500 | 500 | |
For Bajaj Finance Limited - strike price 7100 expiring on 31OCT2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 18 Oct BAJFINANCE was trading at 6904.20. The strike last trading price was 234.05, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 132000
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 262.4, which was 47.60 higher than the previous day. The implied volatity was -, the open interest changed by -19125 which decreased total open position to 145250
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 214.8, which was 42.80 higher than the previous day. The implied volatity was -, the open interest changed by -12875 which decreased total open position to 164500
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 172, which was 73.80 higher than the previous day. The implied volatity was -, the open interest changed by 55750 which increased total open position to 181250
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 98.2, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 125375
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 82.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 124875
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 81.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 115000
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 84.8, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 117000
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 126.1, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 132250
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 109.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 114750
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 132.4, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 27375 which increased total open position to 116375
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 89.25, which was 50.25 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 88625
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 39, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 81500
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 41.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 84500
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 36, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 80875
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 38.8, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 69500
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 62.75, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 46750
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 71.05, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 43500
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 60.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 31250
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 64, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 26625
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 67.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 32000
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 69.95, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 14125 which increased total open position to 25875
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 110, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 11625
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 124.8, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 10250
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 79.55, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 4000
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 116, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5125
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 139, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3375
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 148.45, 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 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 148.45, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1375
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 170.25, 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 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 170.25, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1625
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 146, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 146, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1125
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 141, which was -62.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1375
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 203.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
