BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 205.65 | 50.40 | 28,99,375 | 13,250 | 5,90,125 | ||||
| 5 Sept | 7244.90 | 155.25 | -35.75 | 12,07,250 | 1,31,000 | 5,79,375 | ||||
| 4 Sept | 7299.50 | 191 | -25.00 | 11,05,625 | 75,750 | 4,53,000 | ||||
| 3 Sept | 7353.80 | 216 | -54.65 | 25,06,375 | 71,250 | 3,79,625 | ||||
| 2 Sept | 7440.05 | 270.65 | 119.05 | 33,18,250 | -1,875 | 3,08,875 | ||||
| 30 Aug | 7200.15 | 151.6 | 33.35 | 16,39,250 | 90,750 | 3,13,125 | ||||
| 29 Aug | 7063.55 | 118.25 | 58.70 | 18,20,125 | 1,33,500 | 2,24,000 | ||||
| 28 Aug | 6900.00 | 59.55 | -1.10 | 1,32,000 | 32,000 | 89,125 | ||||
| 27 Aug | 6863.60 | 60.65 | 18.40 | 1,49,375 | 47,625 | 56,250 | ||||
| 26 Aug | 6778.35 | 42.25 | -113.90 | 17,000 | 8,500 | 8,500 | ||||
| 23 Aug | 6735.85 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6743.60 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6735.35 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6722.20 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 6616.35 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6590.90 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6458.50 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6465.05 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6608.15 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6582.20 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6637.15 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6596.70 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 156.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 156.15 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7300 expiring on 26SEP2024
Delta for 7300 CE is -
Historical price for 7300 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 205.65, which was 50.40 higher than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 590125
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 155.25, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 131000 which increased total open position to 579375
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 191, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 453000
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 216, which was -54.65 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 379625
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 270.65, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 308875
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 151.6, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 313125
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 118.25, which was 58.70 higher than the previous day. The implied volatity was -, the open interest changed by 133500 which increased total open position to 224000
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 59.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 89125
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 60.65, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 47625 which increased total open position to 56250
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 42.25, which was -113.90 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 8500
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 156.15, 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 0
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 156.15, 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 0
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 156.15, 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 0
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 156.15, 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 0
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 156.15, 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 0
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 156.15, 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 0
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 156.15, 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 0
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 156.15, 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 0
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 156.15, 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 0
On 9 Aug BAJFINANCE was trading at 6618.20. The strike last trading price was 156.15, 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 0
On 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 156.15, 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 0
On 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 156.15, 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 0
On 6 Aug BAJFINANCE was trading at 6538.35. The strike last trading price was 156.15, 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 0
On 5 Aug BAJFINANCE was trading at 6596.70. The strike last trading price was 156.15, 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 0
On 2 Aug BAJFINANCE was trading at 6725.00. The strike last trading price was 156.15, 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 0
On 1 Aug BAJFINANCE was trading at 6771.65. The strike last trading price was 156.15, 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 0
On 31 Jul BAJFINANCE was trading at 6806.95. The strike last trading price was 156.15, 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 0
On 30 Jul BAJFINANCE was trading at 6823.60. The strike last trading price was 156.15, 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 0
On 29 Jul BAJFINANCE was trading at 6812.45. The strike last trading price was 156.15, 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 0
On 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 156.15, 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 7300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 151.8 | -30.20 | 16,60,250 | -3,000 | 3,02,625 |
| 5 Sept | 7244.90 | 182 | 17.00 | 6,78,500 | 47,750 | 3,07,125 |
| 4 Sept | 7299.50 | 165 | 21.40 | 8,20,250 | 34,250 | 2,59,250 |
| 3 Sept | 7353.80 | 143.6 | 20.70 | 27,53,375 | 18,000 | 2,28,375 |
| 2 Sept | 7440.05 | 122.9 | -85.75 | 19,59,500 | 1,51,000 | 2,14,500 |
| 30 Aug | 7200.15 | 208.65 | -83.80 | 1,19,500 | 15,250 | 63,500 |
| 29 Aug | 7063.55 | 292.45 | -129.55 | 1,02,750 | 18,250 | 48,375 |
| 28 Aug | 6900.00 | 422 | -24.25 | 11,125 | 7,250 | 30,000 |
| 27 Aug | 6863.60 | 446.25 | -66.00 | 29,125 | 19,250 | 22,750 |
| 26 Aug | 6778.35 | 512.25 | -27.75 | 6,000 | 3,125 | 3,375 |
| 23 Aug | 6735.85 | 540 | 0.00 | 125 | 0 | 125 |
| 22 Aug | 6743.60 | 540 | -177.10 | 125 | 0 | 0 |
| 21 Aug | 6735.35 | 717.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6722.20 | 717.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6616.35 | 717.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6590.90 | 717.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6458.50 | 717.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6465.05 | 717.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 717.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 717.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 717.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 717.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 717.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6596.70 | 717.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6725.00 | 717.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 717.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 717.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 717.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 717.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 717.1 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7300 expiring on 26SEP2024
Delta for 7300 PE is -
Historical price for 7300 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 151.8, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 302625
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 182, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 47750 which increased total open position to 307125
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 165, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 34250 which increased total open position to 259250
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 143.6, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 228375
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 122.9, which was -85.75 lower than the previous day. The implied volatity was -, the open interest changed by 151000 which increased total open position to 214500
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 208.65, which was -83.80 lower than the previous day. The implied volatity was -, the open interest changed by 15250 which increased total open position to 63500
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 292.45, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 18250 which increased total open position to 48375
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 422, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 30000
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 446.25, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 22750
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 512.25, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3375
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 540, 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 125
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 540, which was -177.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, 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 717.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0