BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
17 Oct 2024 04:13 PM IST
| BAJFINANCE 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6899.50 | 8.4 | -0.10 | 1,53,625 | -24,000 | 2,92,250 | ||||
| 16 Oct | 6956.35 | 8.5 | -3.15 | 1,93,000 | 5,750 | 3,16,250 | ||||
| 15 Oct | 7016.90 | 11.65 | -6.30 | 3,08,250 | 27,500 | 3,12,125 | ||||
| 14 Oct | 7208.80 | 17.95 | -9.25 | 1,50,375 | -375 | 2,86,125 | ||||
| 11 Oct | 7302.00 | 27.2 | -3.45 | 1,43,375 | 5,000 | 2,86,250 | ||||
| 10 Oct | 7319.70 | 30.65 | -3.05 | 1,49,625 | 9,375 | 2,81,625 | ||||
| 9 Oct | 7300.45 | 33.7 | 2.70 | 4,25,250 | 48,125 | 2,73,000 | ||||
| 8 Oct | 7186.95 | 31 | -5.15 | 1,54,375 | 4,875 | 2,24,625 | ||||
| 7 Oct | 7269.40 | 36.15 | 0.25 | 2,53,375 | -9,625 | 2,19,625 | ||||
| 4 Oct | 7211.35 | 35.9 | -38.45 | 6,21,375 | 8,250 | 2,30,875 | ||||
| 3 Oct | 7433.85 | 74.35 | -94.65 | 5,65,375 | 75,125 | 2,20,875 | ||||
| 1 Oct | 7703.00 | 169 | 2.30 | 5,73,625 | 13,875 | 1,45,625 | ||||
| 30 Sept | 7703.00 | 166.7 | -24.30 | 6,15,375 | 15,375 | 1,32,125 | ||||
| 27 Sept | 7756.00 | 191 | 1.00 | 10,91,625 | 43,250 | 1,17,750 | ||||
| 26 Sept | 7768.40 | 190 | 42.00 | 5,37,750 | 5,375 | 74,125 | ||||
|
|
||||||||||
| 25 Sept | 7623.90 | 148 | 28.00 | 1,35,500 | 15,500 | 68,625 | ||||
| 24 Sept | 7554.20 | 120 | -27.00 | 91,500 | 17,500 | 53,125 | ||||
| 23 Sept | 7595.10 | 147 | -3.90 | 20,000 | 4,500 | 35,625 | ||||
| 20 Sept | 7582.45 | 150.9 | -4.10 | 27,875 | 6,500 | 31,125 | ||||
| 19 Sept | 7590.35 | 155 | -10.00 | 30,250 | 4,125 | 24,750 | ||||
| 18 Sept | 7631.10 | 165 | 67.20 | 66,250 | -2,125 | 20,750 | ||||
| 17 Sept | 7365.50 | 97.8 | 0.60 | 25,250 | 6,250 | 25,125 | ||||
| 16 Sept | 7345.75 | 97.2 | -91.80 | 30,750 | 16,250 | 18,250 | ||||
| 13 Sept | 7598.50 | 189 | 66.20 | 3,500 | 1,375 | 1,375 | ||||
| 12 Sept | 7428.30 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7345.55 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7241.85 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7347.45 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7317.15 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7244.90 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7353.80 | 122.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7440.05 | 122.8 | 122.80 | 0 | 0 | 0 | ||||
| 30 Aug | 7200.15 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 7900 expiring on 31OCT2024
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 8.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 292250
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 8.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 316250
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 11.65, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 312125
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 17.95, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 286125
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 27.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 286250
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 30.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 281625
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 33.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 273000
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 31, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 224625
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 36.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 219625
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 35.9, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 230875
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 74.35, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 75125 which increased total open position to 220875
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 169, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 145625
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 166.7, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 132125
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 191, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 43250 which increased total open position to 117750
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 190, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 74125
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 148, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 68625
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 120, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 53125
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 147, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 35625
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 150.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 31125
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 155, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 24750
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 165, which was 67.20 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 20750
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 97.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 25125
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 97.2, which was -91.80 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 18250
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 189, which was 66.20 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1375
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 122.8, 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 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 122.8, 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 122.8, 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 122.8, 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 122.8, 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 122.8, 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 122.8, 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 122.8, 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 122.8, which was 122.80 higher 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 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 7900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6899.50 | 940 | -1.45 | 125 | 0 | 32,125 |
| 16 Oct | 6956.35 | 941.45 | 97.35 | 375 | -125 | 32,125 |
| 15 Oct | 7016.90 | 844.1 | 241.45 | 3,875 | -3,500 | 32,250 |
| 14 Oct | 7208.80 | 602.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 7302.00 | 602.65 | -20.75 | 3,875 | 0 | 35,750 |
| 10 Oct | 7319.70 | 623.4 | 38.75 | 125 | 0 | 35,750 |
| 9 Oct | 7300.45 | 584.65 | -90.15 | 8,125 | -250 | 35,750 |
| 8 Oct | 7186.95 | 674.8 | 11.65 | 4,625 | -125 | 36,000 |
| 7 Oct | 7269.40 | 663.15 | -52.55 | 2,000 | 0 | 36,125 |
| 4 Oct | 7211.35 | 715.7 | 218.15 | 6,375 | -2,625 | 36,125 |
| 3 Oct | 7433.85 | 497.55 | 207.80 | 41,625 | -8,625 | 39,000 |
| 1 Oct | 7703.00 | 289.75 | -24.40 | 66,250 | -2,875 | 47,500 |
| 30 Sept | 7703.00 | 314.15 | 41.45 | 91,625 | 1,750 | 50,375 |
| 27 Sept | 7756.00 | 272.7 | -7.95 | 88,625 | 9,250 | 48,750 |
| 26 Sept | 7768.40 | 280.65 | -97.75 | 40,375 | 18,750 | 39,375 |
| 25 Sept | 7623.90 | 378.4 | -40.70 | 32,875 | 14,875 | 20,625 |
| 24 Sept | 7554.20 | 419.1 | 35.90 | 19,250 | 1,625 | 5,750 |
| 23 Sept | 7595.10 | 383.2 | -13.10 | 2,375 | 750 | 3,750 |
| 20 Sept | 7582.45 | 396.3 | 6.90 | 4,000 | -3,000 | 3,000 |
| 19 Sept | 7590.35 | 389.4 | -1.95 | 4,625 | 1,500 | 6,250 |
| 18 Sept | 7631.10 | 391.35 | -188.65 | 6,375 | 1,875 | 5,000 |
| 17 Sept | 7365.50 | 580 | 0.00 | 0 | 1,750 | 0 |
| 16 Sept | 7345.75 | 580 | 165.00 | 3,375 | 2,000 | 3,375 |
| 13 Sept | 7598.50 | 415 | -445.60 | 8,375 | 1,250 | 1,250 |
| 12 Sept | 7428.30 | 860.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7345.55 | 860.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7241.85 | 860.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 860.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7317.15 | 860.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7244.90 | 860.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 860.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7353.80 | 860.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7440.05 | 860.6 | 860.60 | 0 | 0 | 0 |
| 30 Aug | 7200.15 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 7900 expiring on 31OCT2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 940, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32125
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 941.45, which was 97.35 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 32125
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 844.1, which was 241.45 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 32250
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 602.65, 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 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 602.65, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35750
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 623.4, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35750
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 584.65, which was -90.15 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 35750
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 674.8, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 36000
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 663.15, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36125
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 715.7, which was 218.15 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 36125
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 497.55, which was 207.80 higher than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 39000
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 289.75, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 47500
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 314.15, which was 41.45 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 50375
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 272.7, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 48750
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 280.65, which was -97.75 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 39375
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 378.4, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 20625
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 419.1, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 5750
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 383.2, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 396.3, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 3000
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 389.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6250
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 391.35, which was -188.65 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5000
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 580, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 580, which was 165.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3375
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 415, which was -445.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 860.6, 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 860.6, 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 860.6, 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 860.6, 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 860.6, 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 860.6, 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 860.6, 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 860.6, 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 860.6, which was 860.60 higher 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 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
