BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
16 Sep 2024 04:13 PM IST
| BAJFINANCE 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7345.75 | 32.7 | -82.55 | 69,42,250 | 7,44,750 | 13,04,375 | ||||
| 13 Sept | 7598.50 | 115.25 | 60.55 | 52,83,875 | 2,27,500 | 5,57,375 | ||||
| 12 Sept | 7428.30 | 54.7 | 1.65 | 8,61,750 | -5,125 | 3,31,625 | ||||
| 11 Sept | 7345.55 | 53.05 | 16.75 | 9,49,875 | -13,875 | 3,38,000 | ||||
|
|
||||||||||
| 10 Sept | 7241.85 | 36.3 | -23.80 | 5,43,375 | -4,125 | 3,53,500 | ||||
| 9 Sept | 7347.45 | 60.1 | -4.45 | 5,57,000 | -2,500 | 3,57,750 | ||||
| 6 Sept | 7317.15 | 64.55 | 18.80 | 12,20,875 | -3,875 | 3,61,375 | ||||
| 5 Sept | 7244.90 | 45.75 | -14.25 | 4,47,750 | 42,875 | 3,63,875 | ||||
| 4 Sept | 7299.50 | 60 | -11.00 | 4,91,250 | 44,000 | 3,21,625 | ||||
| 3 Sept | 7353.80 | 71 | -26.30 | 12,73,500 | 96,250 | 2,78,750 | ||||
| 2 Sept | 7440.05 | 97.3 | 49.20 | 21,89,250 | 1,44,375 | 1,82,250 | ||||
| 30 Aug | 7200.15 | 48.1 | 48.10 | 2,11,875 | 37,500 | 37,500 | ||||
| 29 Aug | 7063.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6900.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6863.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6778.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6735.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6743.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6735.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6722.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6616.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6590.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6458.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6465.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6608.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6618.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6582.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6637.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6538.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6596.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6725.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6771.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6806.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6823.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6812.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6789.75 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7700 expiring on 26SEP2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 32.7, which was -82.55 lower than the previous day. The implied volatity was -, the open interest changed by 744750 which increased total open position to 1304375
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 115.25, which was 60.55 higher than the previous day. The implied volatity was -, the open interest changed by 227500 which increased total open position to 557375
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 54.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -5125 which decreased total open position to 331625
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 53.05, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 338000
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 36.3, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 353500
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 60.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 357750
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 64.55, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -3875 which decreased total open position to 361375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 45.75, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 363875
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 60, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 321625
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 71, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 278750
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 97.3, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 182250
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 48.1, which was 48.10 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 37500
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 0, 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 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 0, 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 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 0, 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 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 0, 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 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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 7700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7345.75 | 373 | 170.00 | 4,66,250 | -2,000 | 1,07,375 |
| 13 Sept | 7598.50 | 203 | -115.15 | 4,87,625 | 69,375 | 1,09,625 |
| 12 Sept | 7428.30 | 318.15 | -56.85 | 32,125 | -3,375 | 39,625 |
| 11 Sept | 7345.55 | 375 | -86.95 | 23,375 | 10,375 | 38,250 |
| 10 Sept | 7241.85 | 461.95 | 81.95 | 6,625 | -750 | 27,875 |
| 9 Sept | 7347.45 | 380 | -24.45 | 13,375 | 5,125 | 28,750 |
| 6 Sept | 7317.15 | 404.45 | -65.55 | 8,500 | -250 | 23,500 |
| 5 Sept | 7244.90 | 470 | 33.35 | 5,500 | -125 | 18,750 |
| 4 Sept | 7299.50 | 436.65 | 42.55 | 11,750 | -3,250 | 18,750 |
| 3 Sept | 7353.80 | 394.1 | 49.80 | 35,125 | 3,375 | 22,125 |
| 2 Sept | 7440.05 | 344.3 | -150.70 | 43,375 | 12,500 | 18,875 |
| 30 Aug | 7200.15 | 495 | 495.00 | 7,750 | 6,250 | 6,250 |
| 29 Aug | 7063.55 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6900.00 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6863.60 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6778.35 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6735.85 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6743.60 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6735.35 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6722.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6616.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6590.90 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6458.50 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6465.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6608.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6618.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6582.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6637.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6538.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6596.70 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6725.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6771.65 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6806.95 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6823.60 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6812.45 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6789.75 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7700 expiring on 26SEP2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 373, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 107375
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 203, which was -115.15 lower than the previous day. The implied volatity was -, the open interest changed by 69375 which increased total open position to 109625
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 318.15, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 39625
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 375, which was -86.95 lower than the previous day. The implied volatity was -, the open interest changed by 10375 which increased total open position to 38250
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 461.95, which was 81.95 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 27875
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 380, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 28750
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 404.45, which was -65.55 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 23500
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 470, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 18750
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 436.65, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 18750
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 394.1, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 22125
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 344.3, which was -150.70 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 18875
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 495, which was 495.00 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 0, 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 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 0, 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 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 0, 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 Aug BAJFINANCE was trading at 6778.35. The strike last trading price was 0, 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 23 Aug BAJFINANCE was trading at 6735.85. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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