BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
06 Sep 2024 04:13 PM IST
| BAJFINANCE 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7317.15 | 118 | 33.45 | 29,29,375 | 52,375 | 8,57,375 | ||||
| 5 Sept | 7244.90 | 84.55 | -24.45 | 12,46,000 | 64,375 | 8,07,375 | ||||
| 4 Sept | 7299.50 | 109 | -16.55 | 12,71,875 | 50,625 | 7,44,750 | ||||
| 3 Sept | 7353.80 | 125.55 | -41.15 | 31,82,500 | 1,02,000 | 6,96,375 | ||||
| 2 Sept | 7440.05 | 166.7 | 80.65 | 57,21,125 | 1,36,125 | 5,97,500 | ||||
| 30 Aug | 7200.15 | 86.05 | 17.80 | 21,95,625 | 48,125 | 4,59,500 | ||||
| 29 Aug | 7063.55 | 68.25 | 33.10 | 32,37,250 | 1,73,500 | 4,12,875 | ||||
| 28 Aug | 6900.00 | 35.15 | 0.10 | 2,27,250 | 37,625 | 2,38,000 | ||||
| 27 Aug | 6863.60 | 35.05 | 10.90 | 4,55,375 | 66,625 | 2,00,625 | ||||
| 26 Aug | 6778.35 | 24.15 | 2.80 | 1,62,375 | 22,250 | 1,34,625 | ||||
|
|
||||||||||
| 23 Aug | 6735.85 | 21.35 | -1.40 | 1,50,375 | 3,875 | 1,11,375 | ||||
| 22 Aug | 6743.60 | 22.75 | -4.95 | 1,04,625 | 5,000 | 1,08,500 | ||||
| 21 Aug | 6735.35 | 27.7 | -1.30 | 1,00,750 | 35,375 | 1,03,375 | ||||
| 20 Aug | 6722.20 | 29 | 10.00 | 1,39,500 | 25,625 | 68,000 | ||||
| 19 Aug | 6616.35 | 19 | 1.00 | 72,250 | 34,625 | 42,500 | ||||
| 16 Aug | 6590.90 | 18 | -1.05 | 8,875 | 5,500 | 7,750 | ||||
| 14 Aug | 6458.50 | 19.05 | -0.95 | 1,750 | 1,375 | 2,000 | ||||
| 13 Aug | 6465.05 | 20 | -9.00 | 500 | 125 | 500 | ||||
| 12 Aug | 6608.15 | 29 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 29 | 0.00 | 0 | 375 | 0 | ||||
| 8 Aug | 6582.20 | 29 | -83.45 | 375 | 250 | 250 | ||||
| 7 Aug | 6637.15 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6596.70 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 112.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 112.45 | 112.45 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7500 expiring on 26SEP2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 118, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 52375 which increased total open position to 857375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 84.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 64375 which increased total open position to 807375
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 109, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 744750
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 125.55, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 696375
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 166.7, which was 80.65 higher than the previous day. The implied volatity was -, the open interest changed by 136125 which increased total open position to 597500
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 86.05, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 459500
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 68.25, which was 33.10 higher than the previous day. The implied volatity was -, the open interest changed by 173500 which increased total open position to 412875
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 35.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 238000
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 35.05, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 66625 which increased total open position to 200625
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 24.15, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 22250 which increased total open position to 134625
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 21.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 111375
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 22.75, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 108500
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 27.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 35375 which increased total open position to 103375
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 29, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 68000
On 19 Aug BAJFINANCE was trading at 6616.35. The strike last trading price was 19, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 34625 which increased total open position to 42500
On 16 Aug BAJFINANCE was trading at 6590.90. The strike last trading price was 18, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 7750
On 14 Aug BAJFINANCE was trading at 6458.50. The strike last trading price was 19.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2000
On 13 Aug BAJFINANCE was trading at 6465.05. The strike last trading price was 20, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 500
On 12 Aug BAJFINANCE was trading at 6608.15. The strike last trading price was 29, 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 29, 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 8 Aug BAJFINANCE was trading at 6582.20. The strike last trading price was 29, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 7 Aug BAJFINANCE was trading at 6637.15. The strike last trading price was 112.45, 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 112.45, 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 112.45, 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 112.45, 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 112.45, 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 112.45, 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 112.45, 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 112.45, which was 112.45 higher 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 0, 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 7500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7317.15 | 263.9 | -46.80 | 2,26,750 | -10,750 | 1,66,875 |
| 5 Sept | 7244.90 | 310.7 | 27.15 | 1,16,375 | 33,125 | 1,77,375 |
| 4 Sept | 7299.50 | 283.55 | 31.75 | 1,04,125 | 7,625 | 1,44,500 |
| 3 Sept | 7353.80 | 251.8 | 35.65 | 4,89,250 | -1,500 | 1,37,000 |
| 2 Sept | 7440.05 | 216.15 | -121.10 | 8,79,500 | 84,625 | 1,38,125 |
| 30 Aug | 7200.15 | 337.25 | -94.75 | 44,375 | -1,000 | 53,500 |
| 29 Aug | 7063.55 | 432 | -162.90 | 68,750 | 11,250 | 54,250 |
| 28 Aug | 6900.00 | 594.9 | -25.20 | 23,500 | 21,500 | 42,875 |
| 27 Aug | 6863.60 | 620.1 | -62.90 | 28,625 | 10,125 | 21,125 |
| 26 Aug | 6778.35 | 683 | -37.00 | 7,625 | 5,125 | 10,125 |
| 23 Aug | 6735.85 | 720 | -5.00 | 2,500 | 625 | 4,500 |
| 22 Aug | 6743.60 | 725 | -7.00 | 5,000 | 2,750 | 3,625 |
| 21 Aug | 6735.35 | 732 | -138.95 | 1,125 | 375 | 375 |
| 20 Aug | 6722.20 | 870.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6616.35 | 870.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6590.90 | 870.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6458.50 | 870.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6465.05 | 870.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 870.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 870.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 870.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 870.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 870.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6596.70 | 870.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6725.00 | 870.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 870.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 870.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 870.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 870.95 | 870.95 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7500 expiring on 26SEP2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 263.9, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by -10750 which decreased total open position to 166875
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 310.7, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 177375
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 283.55, which was 31.75 higher than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 144500
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 251.8, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 137000
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 216.15, which was -121.10 lower than the previous day. The implied volatity was -, the open interest changed by 84625 which increased total open position to 138125
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 337.25, which was -94.75 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 53500
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 432, which was -162.90 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 54250
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 594.9, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 42875
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 620.1, which was -62.90 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 21125
On 26 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 683, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 10125
On 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 720, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 4500
On 22 Aug BAJFINANCE was trading at 6743.60. The strike last trading price was 725, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3625
On 21 Aug BAJFINANCE was trading at 6735.35. The strike last trading price was 732, which was -138.95 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 20 Aug BAJFINANCE was trading at 6722.20. The strike last trading price was 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, 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 870.95, which was 870.95 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0