`
[--[65.84.65.76]--]
BAJFINANCE
Bajaj Finance Limited

6549.15 -16.85 (-0.26%)

Back to Option Chain


Historical option data for BAJFINANCE

14 Nov 2024 04:12 PM IST
BAJFINANCE 28NOV2024 7500 CE
Delta: 0.02
Vega: 0.74
Theta: -0.91
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 6549.15 3.8 -1.45 32.79 948 4 3,035
13 Nov 6566.00 5.25 -1.15 32.80 1,609 -499 3,042
12 Nov 6638.20 6.4 -2.10 31.05 2,070 -18 3,593
11 Nov 6778.80 8.5 -3.65 27.50 2,148 300 3,607
8 Nov 6895.95 12.15 -5.35 23.59 1,444 159 3,329
7 Nov 6904.50 17.5 -10.35 24.20 1,857 83 3,169
6 Nov 7006.20 27.85 2.35 23.55 2,458 -40 3,092
5 Nov 6930.35 25.5 2.80 25.61 3,520 544 3,137
4 Nov 6843.70 22.7 -14.85 26.34 2,561 392 2,714
1 Nov 6923.60 37.55 1.50 25.93 263 37 2,321
31 Oct 6889.75 36.05 -12.95 - 1,641 174 2,281
30 Oct 6955.00 49 -6.50 - 1,104 353 2,107
29 Oct 7022.50 55.5 9.95 - 2,610 -101 1,754
28 Oct 6911.35 45.55 -6.50 - 1,555 312 1,854
25 Oct 6910.15 52.05 -20.05 - 1,562 155 1,542
24 Oct 7040.90 72.1 1.10 - 1,213 168 1,386
23 Oct 6995.80 71 23.70 - 4,158 -459 1,219
22 Oct 6677.90 47.3 -14.50 - 1,856 386 1,679
21 Oct 6780.90 61.8 -14.20 - 1,410 323 1,292
18 Oct 6899.55 76 -2.90 - 665 -44 969
17 Oct 6899.50 78.9 -9.20 - 687 157 1,013
16 Oct 6956.35 88.1 -18.60 - 1,330 464 855
15 Oct 7016.90 106.7 -63.30 - 478 232 390
14 Oct 7208.80 170 -32.00 - 149 80 156
11 Oct 7302.00 202 -16.80 - 26 7 75
10 Oct 7319.70 218.8 6.80 - 38 5 67
9 Oct 7300.45 212 20.45 - 53 14 61
8 Oct 7186.95 191.55 -25.45 - 55 15 47
7 Oct 7269.40 217 14.85 - 39 19 32
4 Oct 7211.35 202.15 -399.35 - 30 13 13
3 Oct 7433.85 601.5 0.00 - 0 0 0
1 Oct 7703.00 601.5 0.00 - 0 0 0
30 Sept 7703.00 601.5 0.00 - 0 0 0
27 Sept 7756.00 601.5 - 0 0 0


For Bajaj Finance Limited - strike price 7500 expiring on 28NOV2024

Delta for 7500 CE is 0.02

Historical price for 7500 CE is as follows

On 14 Nov BAJFINANCE was trading at 6549.15. The strike last trading price was 3.8, which was -1.45 lower than the previous day. The implied volatity was 32.79, the open interest changed by 4 which increased total open position to 3035


On 13 Nov BAJFINANCE was trading at 6566.00. The strike last trading price was 5.25, which was -1.15 lower than the previous day. The implied volatity was 32.80, the open interest changed by -499 which decreased total open position to 3042


On 12 Nov BAJFINANCE was trading at 6638.20. The strike last trading price was 6.4, which was -2.10 lower than the previous day. The implied volatity was 31.05, the open interest changed by -18 which decreased total open position to 3593


On 11 Nov BAJFINANCE was trading at 6778.80. The strike last trading price was 8.5, which was -3.65 lower than the previous day. The implied volatity was 27.50, the open interest changed by 300 which increased total open position to 3607


On 8 Nov BAJFINANCE was trading at 6895.95. The strike last trading price was 12.15, which was -5.35 lower than the previous day. The implied volatity was 23.59, the open interest changed by 159 which increased total open position to 3329


On 7 Nov BAJFINANCE was trading at 6904.50. The strike last trading price was 17.5, which was -10.35 lower than the previous day. The implied volatity was 24.20, the open interest changed by 83 which increased total open position to 3169


On 6 Nov BAJFINANCE was trading at 7006.20. The strike last trading price was 27.85, which was 2.35 higher than the previous day. The implied volatity was 23.55, the open interest changed by -40 which decreased total open position to 3092


On 5 Nov BAJFINANCE was trading at 6930.35. The strike last trading price was 25.5, which was 2.80 higher than the previous day. The implied volatity was 25.61, the open interest changed by 544 which increased total open position to 3137


On 4 Nov BAJFINANCE was trading at 6843.70. The strike last trading price was 22.7, which was -14.85 lower than the previous day. The implied volatity was 26.34, the open interest changed by 392 which increased total open position to 2714


On 1 Nov BAJFINANCE was trading at 6923.60. The strike last trading price was 37.55, which was 1.50 higher than the previous day. The implied volatity was 25.93, the open interest changed by 37 which increased total open position to 2321


On 31 Oct BAJFINANCE was trading at 6889.75. The strike last trading price was 36.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJFINANCE was trading at 6955.00. The strike last trading price was 49, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJFINANCE was trading at 7022.50. The strike last trading price was 55.5, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJFINANCE was trading at 6911.35. The strike last trading price was 45.55, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJFINANCE was trading at 6910.15. The strike last trading price was 52.05, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJFINANCE was trading at 7040.90. The strike last trading price was 72.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJFINANCE was trading at 6995.80. The strike last trading price was 71, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJFINANCE was trading at 6677.90. The strike last trading price was 47.3, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJFINANCE was trading at 6780.90. The strike last trading price was 61.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJFINANCE was trading at 6899.55. The strike last trading price was 76, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 78.9, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 88.1, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 106.7, which was -63.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 170, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 202, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 218.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 212, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 191.55, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 217, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 202.15, which was -399.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 601.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 601.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 601.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 601.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BAJFINANCE 28NOV2024 7500 PE
Delta: -0.90
Vega: 2.18
Theta: -1.88
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 6549.15 928 13.00 48.37 10 -4 558
13 Nov 6566.00 915 83.95 48.11 7 -1 564
12 Nov 6638.20 831.05 131.05 - 16 7 564
11 Nov 6778.80 700 110.00 - 7 -1 556
8 Nov 6895.95 590 21.50 19.64 18 12 558
7 Nov 6904.50 568.5 79.00 21.86 12 3 546
6 Nov 7006.20 489.5 -105.65 22.66 133 -14 543
5 Nov 6930.35 595.15 -39.85 29.16 104 -1 555
4 Nov 6843.70 635 52.00 24.14 177 54 556
1 Nov 6923.60 583 8.00 28.39 3 0 502
31 Oct 6889.75 575 39.95 - 139 59 504
30 Oct 6955.00 535.05 21.55 - 168 54 444
29 Oct 7022.50 513.5 -67.65 - 112 36 390
28 Oct 6911.35 581.15 -2.85 - 70 33 354
25 Oct 6910.15 584 109.85 - 97 58 321
24 Oct 7040.90 474.15 -45.90 - 201 123 263
23 Oct 6995.80 520.05 -305.55 - 484 -223 151
22 Oct 6677.90 825.6 83.60 - 341 290 374
21 Oct 6780.90 742 174.00 - 65 41 82
18 Oct 6899.55 568 -52.00 - 6 -1 41
17 Oct 6899.50 620 70.00 - 8 0 41
16 Oct 6956.35 550 35.15 - 14 7 41
15 Oct 7016.90 514.85 149.85 - 21 1 34
14 Oct 7208.80 365 35.85 - 8 1 32
11 Oct 7302.00 329.15 19.45 - 15 -3 31
10 Oct 7319.70 309.7 -10.30 - 14 9 33
9 Oct 7300.45 320 -96.05 - 25 14 23
8 Oct 7186.95 416.05 41.05 - 3 0 9
7 Oct 7269.40 375 -20.00 - 2 1 9
4 Oct 7211.35 395 131.45 - 14 -2 8
3 Oct 7433.85 263.55 24.35 - 12 9 9
1 Oct 7703.00 239.2 0.00 - 0 0 0
30 Sept 7703.00 239.2 0.00 - 0 0 0
27 Sept 7756.00 239.2 - 0 0 0


For Bajaj Finance Limited - strike price 7500 expiring on 28NOV2024

Delta for 7500 PE is -0.90

Historical price for 7500 PE is as follows

On 14 Nov BAJFINANCE was trading at 6549.15. The strike last trading price was 928, which was 13.00 higher than the previous day. The implied volatity was 48.37, the open interest changed by -4 which decreased total open position to 558


On 13 Nov BAJFINANCE was trading at 6566.00. The strike last trading price was 915, which was 83.95 higher than the previous day. The implied volatity was 48.11, the open interest changed by -1 which decreased total open position to 564


On 12 Nov BAJFINANCE was trading at 6638.20. The strike last trading price was 831.05, which was 131.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 564


On 11 Nov BAJFINANCE was trading at 6778.80. The strike last trading price was 700, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 556


On 8 Nov BAJFINANCE was trading at 6895.95. The strike last trading price was 590, which was 21.50 higher than the previous day. The implied volatity was 19.64, the open interest changed by 12 which increased total open position to 558


On 7 Nov BAJFINANCE was trading at 6904.50. The strike last trading price was 568.5, which was 79.00 higher than the previous day. The implied volatity was 21.86, the open interest changed by 3 which increased total open position to 546


On 6 Nov BAJFINANCE was trading at 7006.20. The strike last trading price was 489.5, which was -105.65 lower than the previous day. The implied volatity was 22.66, the open interest changed by -14 which decreased total open position to 543


On 5 Nov BAJFINANCE was trading at 6930.35. The strike last trading price was 595.15, which was -39.85 lower than the previous day. The implied volatity was 29.16, the open interest changed by -1 which decreased total open position to 555


On 4 Nov BAJFINANCE was trading at 6843.70. The strike last trading price was 635, which was 52.00 higher than the previous day. The implied volatity was 24.14, the open interest changed by 54 which increased total open position to 556


On 1 Nov BAJFINANCE was trading at 6923.60. The strike last trading price was 583, which was 8.00 higher than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 502


On 31 Oct BAJFINANCE was trading at 6889.75. The strike last trading price was 575, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJFINANCE was trading at 6955.00. The strike last trading price was 535.05, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJFINANCE was trading at 7022.50. The strike last trading price was 513.5, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJFINANCE was trading at 6911.35. The strike last trading price was 581.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJFINANCE was trading at 6910.15. The strike last trading price was 584, which was 109.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJFINANCE was trading at 7040.90. The strike last trading price was 474.15, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJFINANCE was trading at 6995.80. The strike last trading price was 520.05, which was -305.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJFINANCE was trading at 6677.90. The strike last trading price was 825.6, which was 83.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJFINANCE was trading at 6780.90. The strike last trading price was 742, which was 174.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJFINANCE was trading at 6899.55. The strike last trading price was 568, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 620, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 550, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 514.85, which was 149.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 365, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 329.15, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 309.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 320, which was -96.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 416.05, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 375, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 395, which was 131.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 263.55, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 239.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 239.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 239.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to