BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:13 PM IST
| BAJFINANCE 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6907.60 | 9.5 | -1.35 | 1,86,875 | 5,250 | 4,89,500 | ||||
| 17 Oct | 6899.50 | 10.85 | -0.25 | 2,66,125 | -18,250 | 4,85,250 | ||||
| 16 Oct | 6956.35 | 11.1 | -4.10 | 5,72,750 | -42,125 | 5,04,000 | ||||
| 15 Oct | 7016.90 | 15.2 | -9.80 | 5,84,250 | 375 | 5,48,125 | ||||
| 14 Oct | 7208.80 | 25 | -11.50 | 4,22,375 | -14,750 | 5,48,875 | ||||
| 11 Oct | 7302.00 | 36.5 | -8.50 | 2,43,000 | -17,125 | 5,64,625 | ||||
|
|
||||||||||
| 10 Oct | 7319.70 | 45 | -0.75 | 3,31,250 | 500 | 5,81,875 | ||||
| 9 Oct | 7300.45 | 45.75 | 6.05 | 7,37,125 | -24,000 | 5,82,625 | ||||
| 8 Oct | 7186.95 | 39.7 | -8.30 | 2,84,250 | 33,250 | 6,08,375 | ||||
| 7 Oct | 7269.40 | 48 | 1.30 | 4,58,375 | -9,250 | 5,75,875 | ||||
| 4 Oct | 7211.35 | 46.7 | -51.65 | 14,21,000 | 87,125 | 5,86,125 | ||||
| 3 Oct | 7433.85 | 98.35 | -115.65 | 9,02,250 | 1,17,625 | 4,99,875 | ||||
| 1 Oct | 7703.00 | 214 | 4.00 | 11,26,500 | 88,625 | 3,91,250 | ||||
| 30 Sept | 7703.00 | 210 | -27.25 | 9,87,750 | 70,250 | 3,03,375 | ||||
| 27 Sept | 7756.00 | 237.25 | 0.70 | 11,32,750 | 45,375 | 2,30,750 | ||||
| 26 Sept | 7768.40 | 236.55 | 49.10 | 11,30,125 | 33,125 | 1,85,625 | ||||
| 25 Sept | 7623.90 | 187.45 | 37.15 | 3,72,500 | 31,250 | 1,52,500 | ||||
| 24 Sept | 7554.20 | 150.3 | -33.70 | 1,73,500 | 32,250 | 1,21,375 | ||||
| 23 Sept | 7595.10 | 184 | -1.35 | 72,125 | 19,000 | 89,000 | ||||
| 20 Sept | 7582.45 | 185.35 | -5.75 | 64,875 | 6,625 | 70,000 | ||||
| 19 Sept | 7590.35 | 191.1 | -6.55 | 83,875 | 12,375 | 63,375 | ||||
| 18 Sept | 7631.10 | 197.65 | 79.15 | 1,73,625 | 2,000 | 51,000 | ||||
| 17 Sept | 7365.50 | 118.5 | -1.55 | 49,875 | 7,375 | 49,125 | ||||
| 16 Sept | 7345.75 | 120.05 | -89.95 | 80,250 | 29,750 | 41,375 | ||||
| 13 Sept | 7598.50 | 210 | 60.00 | 18,500 | 6,500 | 11,500 | ||||
| 12 Sept | 7428.30 | 150 | 7.80 | 5,000 | 1,625 | 5,000 | ||||
| 11 Sept | 7345.55 | 142.2 | 31.20 | 4,250 | 1,125 | 3,375 | ||||
| 10 Sept | 7241.85 | 111 | -39.00 | 2,500 | -250 | 2,125 | ||||
| 9 Sept | 7347.45 | 150 | -0.65 | 875 | 125 | 2,500 | ||||
| 6 Sept | 7317.15 | 150.65 | 1.10 | 2,000 | 500 | 2,375 | ||||
| 5 Sept | 7244.90 | 149.55 | 0.00 | 250 | 0 | 1,875 | ||||
| 4 Sept | 7299.50 | 149.55 | 17.10 | 875 | 500 | 1,875 | ||||
| 3 Sept | 7353.80 | 132.45 | -1.90 | 1,375 | 1,125 | 1,125 | ||||
| 2 Sept | 7440.05 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7200.15 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7063.55 | 134.35 | 134.35 | 0 | 0 | 0 | ||||
| 28 Aug | 6900.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6863.60 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7800 expiring on 31OCT2024
Delta for 7800 CE is -
Historical price for 7800 CE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 9.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 489500
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 10.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18250 which decreased total open position to 485250
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 11.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -42125 which decreased total open position to 504000
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 15.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 548125
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 25, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -14750 which decreased total open position to 548875
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 36.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -17125 which decreased total open position to 564625
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 581875
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 45.75, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 582625
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 39.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 608375
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 48, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -9250 which decreased total open position to 575875
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 46.7, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 87125 which increased total open position to 586125
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 98.35, which was -115.65 lower than the previous day. The implied volatity was -, the open interest changed by 117625 which increased total open position to 499875
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 214, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 88625 which increased total open position to 391250
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 210, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 70250 which increased total open position to 303375
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 237.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 230750
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 236.55, which was 49.10 higher than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 185625
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 187.45, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 152500
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 150.3, which was -33.70 lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 121375
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 184, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 89000
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 185.35, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 70000
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 191.1, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 63375
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 197.65, which was 79.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 51000
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 118.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 49125
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 120.05, which was -89.95 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 41375
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 210, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 11500
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 150, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 5000
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 142.2, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 3375
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 111, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 2125
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 150, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2500
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 150.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 149.55, 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 1875
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 149.55, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1875
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 132.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 134.35, 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 134.35, 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 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 134.35, which was 134.35 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJFINANCE 7800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6907.60 | 903.05 | 0.00 | 0 | -875 | 0 |
| 17 Oct | 6899.50 | 903.05 | 93.05 | 1,000 | -500 | 90,875 |
| 16 Oct | 6956.35 | 810 | 58.00 | 3,000 | -1,250 | 91,250 |
| 15 Oct | 7016.90 | 752 | 177.80 | 7,125 | -5,375 | 92,625 |
| 14 Oct | 7208.80 | 574.2 | 65.35 | 9,250 | 2,625 | 98,625 |
| 11 Oct | 7302.00 | 508.85 | 23.05 | 4,000 | -250 | 96,000 |
| 10 Oct | 7319.70 | 485.8 | -10.45 | 2,000 | -1,125 | 96,125 |
| 9 Oct | 7300.45 | 496.25 | -106.05 | 19,500 | -2,125 | 97,000 |
| 8 Oct | 7186.95 | 602.3 | 74.30 | 7,375 | -1,250 | 99,125 |
| 7 Oct | 7269.40 | 528 | -58.05 | 10,625 | -2,250 | 1,00,500 |
| 4 Oct | 7211.35 | 586.05 | 169.90 | 33,375 | -4,375 | 1,02,750 |
| 3 Oct | 7433.85 | 416.15 | 178.95 | 1,40,000 | -28,375 | 1,07,375 |
| 1 Oct | 7703.00 | 237.2 | -19.05 | 5,14,250 | 10,625 | 1,36,750 |
| 30 Sept | 7703.00 | 256.25 | 33.70 | 5,34,500 | 5,000 | 1,26,250 |
| 27 Sept | 7756.00 | 222.55 | -6.70 | 5,33,000 | 61,750 | 1,21,875 |
| 26 Sept | 7768.40 | 229.25 | -87.40 | 1,54,250 | 40,750 | 59,375 |
| 25 Sept | 7623.90 | 316.65 | -35.35 | 33,750 | 2,500 | 18,500 |
| 24 Sept | 7554.20 | 352 | 25.10 | 16,625 | 500 | 16,000 |
| 23 Sept | 7595.10 | 326.9 | 1.90 | 13,125 | 6,750 | 15,625 |
| 20 Sept | 7582.45 | 325 | -1.30 | 3,250 | -250 | 8,875 |
| 19 Sept | 7590.35 | 326.3 | -18.70 | 25,000 | 3,500 | 9,375 |
| 18 Sept | 7631.10 | 345 | -121.75 | 16,875 | -2,125 | 5,875 |
| 17 Sept | 7365.50 | 466.75 | -48.25 | 13,500 | 2,625 | 7,875 |
| 16 Sept | 7345.75 | 515 | 173.50 | 13,375 | 3,750 | 5,250 |
| 13 Sept | 7598.50 | 341.5 | -793.95 | 2,625 | 1,500 | 1,500 |
| 12 Sept | 7428.30 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7345.55 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7241.85 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7317.15 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7244.90 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7353.80 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7440.05 | 1135.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7200.15 | 1135.45 | 1135.45 | 0 | 0 | 0 |
| 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 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7800 expiring on 31OCT2024
Delta for 7800 PE is -
Historical price for 7800 PE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 903.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 903.05, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 90875
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 810, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 91250
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 752, which was 177.80 higher than the previous day. The implied volatity was -, the open interest changed by -5375 which decreased total open position to 92625
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 574.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 98625
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 508.85, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 96000
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 485.8, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 96125
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 496.25, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 97000
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 602.3, which was 74.30 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 99125
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 528, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 100500
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 586.05, which was 169.90 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 102750
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 416.15, which was 178.95 higher than the previous day. The implied volatity was -, the open interest changed by -28375 which decreased total open position to 107375
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 237.2, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 136750
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 256.25, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 126250
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 222.55, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 61750 which increased total open position to 121875
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 229.25, which was -87.40 lower than the previous day. The implied volatity was -, the open interest changed by 40750 which increased total open position to 59375
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 316.65, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18500
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 352, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 16000
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 326.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 15625
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 325, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 8875
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 326.3, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 9375
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 345, which was -121.75 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 5875
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 466.75, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7875
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 515, which was 173.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5250
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 341.5, which was -793.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 1135.45, 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 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 1135.45, 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 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 1135.45, 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 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 1135.45, 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 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 1135.45, 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 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 1135.45, 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 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 1135.45, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 1135.45, 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 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 1135.45, 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 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 1135.45, which was 1135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
