BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:13 PM IST
| BAJFINANCE 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6907.60 | 11.25 | -2.05 | 2,20,625 | 24,750 | 4,58,875 | ||||
| 17 Oct | 6899.50 | 13.3 | -0.70 | 2,78,750 | 48,625 | 4,34,125 | ||||
| 16 Oct | 6956.35 | 14 | -5.65 | 3,66,625 | 13,875 | 3,85,625 | ||||
| 15 Oct | 7016.90 | 19.65 | -14.75 | 4,78,125 | 4,000 | 3,70,000 | ||||
| 14 Oct | 7208.80 | 34.4 | -14.60 | 2,71,375 | 2,625 | 3,66,750 | ||||
| 11 Oct | 7302.00 | 49 | -10.00 | 2,03,875 | 28,500 | 3,65,375 | ||||
| 10 Oct | 7319.70 | 59 | -1.75 | 2,91,125 | 1,375 | 3,40,250 | ||||
| 9 Oct | 7300.45 | 60.75 | 9.15 | 7,51,375 | -28,625 | 3,39,250 | ||||
|
|
||||||||||
| 8 Oct | 7186.95 | 51.6 | -12.00 | 2,81,625 | 43,000 | 3,69,500 | ||||
| 7 Oct | 7269.40 | 63.6 | 3.60 | 5,52,750 | 3,250 | 3,27,375 | ||||
| 4 Oct | 7211.35 | 60 | -66.95 | 10,56,875 | 38,625 | 3,26,000 | ||||
| 3 Oct | 7433.85 | 126.95 | -141.95 | 7,41,750 | 55,750 | 2,85,000 | ||||
| 1 Oct | 7703.00 | 268.9 | 8.90 | 5,04,750 | 14,750 | 2,29,750 | ||||
| 30 Sept | 7703.00 | 260 | -32.00 | 4,72,500 | 17,875 | 2,14,000 | ||||
| 27 Sept | 7756.00 | 292 | 0.20 | 6,52,375 | 10,375 | 1,99,125 | ||||
| 26 Sept | 7768.40 | 291.8 | 60.10 | 13,90,000 | 13,500 | 1,89,125 | ||||
| 25 Sept | 7623.90 | 231.7 | 40.90 | 5,43,750 | 32,250 | 1,75,750 | ||||
| 24 Sept | 7554.20 | 190.8 | -35.20 | 5,03,000 | 57,125 | 1,43,375 | ||||
| 23 Sept | 7595.10 | 226 | 0.00 | 91,250 | 27,000 | 85,750 | ||||
| 20 Sept | 7582.45 | 226 | -7.00 | 63,875 | 8,125 | 58,875 | ||||
| 19 Sept | 7590.35 | 233 | -12.25 | 1,05,375 | 14,750 | 50,375 | ||||
| 18 Sept | 7631.10 | 245.25 | 99.95 | 78,875 | 10,000 | 35,875 | ||||
| 17 Sept | 7365.50 | 145.3 | -2.70 | 30,375 | 125 | 25,750 | ||||
| 16 Sept | 7345.75 | 148 | -118.00 | 54,125 | 15,375 | 25,375 | ||||
| 13 Sept | 7598.50 | 266 | 84.70 | 18,250 | 6,000 | 9,875 | ||||
| 12 Sept | 7428.30 | 181.3 | 5.70 | 6,375 | 0 | 4,125 | ||||
| 11 Sept | 7345.55 | 175.6 | 30.95 | 1,625 | -625 | 4,125 | ||||
| 10 Sept | 7241.85 | 144.65 | -20.65 | 1,750 | 250 | 4,625 | ||||
| 9 Sept | 7347.45 | 165.3 | -7.70 | 500 | 0 | 4,375 | ||||
| 6 Sept | 7317.15 | 173 | 22.70 | 625 | 125 | 4,375 | ||||
| 5 Sept | 7244.90 | 150.3 | -20.40 | 1,500 | 125 | 4,375 | ||||
| 4 Sept | 7299.50 | 170.7 | -20.15 | 2,125 | 625 | 4,250 | ||||
| 3 Sept | 7353.80 | 190.85 | -24.25 | 3,625 | 2,000 | 3,875 | ||||
| 2 Sept | 7440.05 | 215.1 | 75.10 | 2,000 | 1,750 | 1,875 | ||||
| 30 Aug | 7200.15 | 140 | 125 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7700 expiring on 31OCT2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 11.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 458875
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 13.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 48625 which increased total open position to 434125
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 14, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 385625
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 19.65, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 370000
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 34.4, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 366750
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 49, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 365375
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 59, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 340250
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 60.75, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -28625 which decreased total open position to 339250
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 51.6, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 369500
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 63.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 327375
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 60, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 38625 which increased total open position to 326000
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 126.95, which was -141.95 lower than the previous day. The implied volatity was -, the open interest changed by 55750 which increased total open position to 285000
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 268.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 229750
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 260, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 214000
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 292, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10375 which increased total open position to 199125
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 291.8, which was 60.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 189125
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 231.7, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 175750
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 190.8, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 57125 which increased total open position to 143375
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 226, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 85750
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 226, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 58875
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 233, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 50375
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 245.25, which was 99.95 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35875
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 145.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 25750
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 148, which was -118.00 lower than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 25375
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 266, which was 84.70 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9875
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 181.3, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 175.6, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 4125
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 144.65, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4625
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 165.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 173, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 150.3, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4375
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 170.7, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 4250
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 190.85, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3875
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 215.1, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1875
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 140, 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 |
| 18 Oct | 6907.60 | 774.7 | -23.30 | 1,625 | -250 | 77,750 |
| 17 Oct | 6899.50 | 798 | 65.10 | 1,500 | -1,125 | 78,125 |
| 16 Oct | 6956.35 | 732.9 | 71.50 | 5,125 | -4,750 | 79,250 |
| 15 Oct | 7016.90 | 661.4 | 181.40 | 7,125 | -4,250 | 84,125 |
| 14 Oct | 7208.80 | 480 | 47.35 | 2,875 | 750 | 88,500 |
| 11 Oct | 7302.00 | 432.65 | 21.85 | 2,125 | 875 | 87,625 |
| 10 Oct | 7319.70 | 410.8 | -2.65 | 2,750 | -625 | 86,625 |
| 9 Oct | 7300.45 | 413.45 | -105.30 | 11,125 | -3,875 | 87,125 |
| 8 Oct | 7186.95 | 518.75 | 71.20 | 6,000 | -1,750 | 91,125 |
| 7 Oct | 7269.40 | 447.55 | -59.15 | 13,375 | -6,000 | 93,000 |
| 4 Oct | 7211.35 | 506.7 | 144.70 | 75,625 | -22,250 | 99,250 |
| 3 Oct | 7433.85 | 362 | 162.95 | 3,77,625 | -7,625 | 1,21,875 |
| 1 Oct | 7703.00 | 199.05 | -7.95 | 5,21,125 | 12,000 | 1,29,000 |
| 30 Sept | 7703.00 | 207 | 29.45 | 5,70,500 | -2,125 | 1,17,500 |
| 27 Sept | 7756.00 | 177.55 | -10.15 | 4,54,625 | 30,125 | 1,20,875 |
| 26 Sept | 7768.40 | 187.7 | -75.55 | 4,46,375 | 49,500 | 91,125 |
| 25 Sept | 7623.90 | 263.25 | -33.95 | 1,02,875 | 21,125 | 41,625 |
| 24 Sept | 7554.20 | 297.2 | 25.80 | 27,125 | -3,250 | 20,500 |
| 23 Sept | 7595.10 | 271.4 | -0.70 | 8,750 | 625 | 23,625 |
| 20 Sept | 7582.45 | 272.1 | 12.10 | 30,750 | 4,875 | 22,875 |
| 19 Sept | 7590.35 | 260 | -18.00 | 66,875 | 3,500 | 17,875 |
| 18 Sept | 7631.10 | 278 | -107.00 | 39,000 | 4,125 | 14,250 |
| 17 Sept | 7365.50 | 385 | -44.00 | 3,375 | 1,125 | 10,000 |
| 16 Sept | 7345.75 | 429 | 132.30 | 11,625 | 7,000 | 8,875 |
| 13 Sept | 7598.50 | 296.7 | -133.50 | 3,125 | 1,750 | 1,875 |
| 12 Sept | 7428.30 | 430.2 | -278.60 | 125 | 0 | 0 |
| 11 Sept | 7345.55 | 708.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7241.85 | 708.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 708.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7317.15 | 708.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7244.90 | 708.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 708.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7353.80 | 708.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7440.05 | 708.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7200.15 | 708.8 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7700 expiring on 31OCT2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 774.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 77750
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 798, which was 65.10 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 78125
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 732.9, which was 71.50 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 79250
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 661.4, which was 181.40 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 84125
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 480, which was 47.35 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 88500
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 432.65, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 87625
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 410.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 86625
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 413.45, which was -105.30 lower than the previous day. The implied volatity was -, the open interest changed by -3875 which decreased total open position to 87125
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 518.75, which was 71.20 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 91125
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 447.55, which was -59.15 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 93000
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 506.7, which was 144.70 higher than the previous day. The implied volatity was -, the open interest changed by -22250 which decreased total open position to 99250
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 362, which was 162.95 higher than the previous day. The implied volatity was -, the open interest changed by -7625 which decreased total open position to 121875
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 199.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 129000
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 207, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 117500
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 177.55, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 30125 which increased total open position to 120875
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 187.7, which was -75.55 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 91125
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 263.25, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 21125 which increased total open position to 41625
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 297.2, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 20500
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 271.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 23625
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 272.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 22875
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 260, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 17875
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 278, which was -107.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 14250
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 385, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 10000
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 429, which was 132.30 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8875
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 296.7, which was -133.50 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1875
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 430.2, which was -278.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 708.8, 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 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 708.8, 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 708.8, 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 708.8, 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 708.8, 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 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 708.8, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 708.8, 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 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 708.8, 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 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 708.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
