BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
16 Sep 2024 04:13 PM IST
| BAJFINANCE 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7345.75 | 18.6 | -46.40 | 22,71,000 | 1,35,250 | 3,78,875 | ||||
| 13 Sept | 7598.50 | 65 | 36.00 | 19,65,625 | 1,11,500 | 2,46,250 | ||||
| 12 Sept | 7428.30 | 29 | -0.60 | 3,14,875 | -9,875 | 1,36,125 | ||||
| 11 Sept | 7345.55 | 29.6 | 7.90 | 3,79,000 | 12,625 | 1,45,625 | ||||
| 10 Sept | 7241.85 | 21.7 | -13.35 | 2,77,875 | 5,125 | 1,34,625 | ||||
| 9 Sept | 7347.45 | 35.05 | -3.40 | 2,38,250 | 20,875 | 1,29,875 | ||||
| 6 Sept | 7317.15 | 38.45 | 11.85 | 4,35,750 | 17,375 | 1,10,125 | ||||
|
|
||||||||||
| 5 Sept | 7244.90 | 26.6 | -7.90 | 1,16,250 | 10,875 | 92,875 | ||||
| 4 Sept | 7299.50 | 34.5 | -6.55 | 1,35,375 | -7,875 | 81,750 | ||||
| 3 Sept | 7353.80 | 41.05 | -17.00 | 6,48,750 | 20,625 | 89,500 | ||||
| 2 Sept | 7440.05 | 58.05 | 58.05 | 8,37,750 | 65,375 | 65,375 | ||||
| 30 Aug | 7200.15 | 0 | 0.00 | 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 | 0.00 | 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 7900 expiring on 26SEP2024
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 18.6, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 135250 which increased total open position to 378875
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 65, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 111500 which increased total open position to 246250
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 29, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -9875 which decreased total open position to 136125
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 29.6, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 12625 which increased total open position to 145625
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 21.7, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 134625
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 35.05, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 20875 which increased total open position to 129875
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 38.45, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 110125
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 26.6, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 92875
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 34.5, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 81750
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 41.05, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 89500
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 58.05, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by 65375 which increased total open position to 65375
On 30 Aug BAJFINANCE was trading at 7200.15. 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 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 7900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7345.75 | 557.35 | 207.35 | 60,750 | -27,250 | 20,875 |
| 13 Sept | 7598.50 | 350 | -139.75 | 37,000 | 19,750 | 48,250 |
| 12 Sept | 7428.30 | 489.75 | -72.40 | 10,500 | 1,875 | 28,000 |
| 11 Sept | 7345.55 | 562.15 | -89.95 | 2,625 | 500 | 26,000 |
| 10 Sept | 7241.85 | 652.1 | 66.95 | 1,125 | 125 | 25,500 |
| 9 Sept | 7347.45 | 585.15 | 0.00 | 125 | 0 | 25,500 |
| 6 Sept | 7317.15 | 585.15 | -63.45 | 1,000 | 750 | 25,375 |
| 5 Sept | 7244.90 | 648.6 | 42.70 | 24,750 | 7,375 | 24,625 |
| 4 Sept | 7299.50 | 605.9 | 42.50 | 375 | 125 | 17,125 |
| 3 Sept | 7353.80 | 563.4 | 61.90 | 3,375 | -1,250 | 17,000 |
| 2 Sept | 7440.05 | 501.5 | 501.50 | 21,625 | 18,250 | 18,250 |
| 30 Aug | 7200.15 | 0 | 0.00 | 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 | 0.00 | 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 7900 expiring on 26SEP2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 557.35, which was 207.35 higher than the previous day. The implied volatity was -, the open interest changed by -27250 which decreased total open position to 20875
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 350, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 19750 which increased total open position to 48250
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 489.75, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 28000
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 562.15, which was -89.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 26000
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 652.1, which was 66.95 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 25500
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 585.15, 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 25500
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 585.15, which was -63.45 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 25375
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 648.6, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 24625
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 605.9, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 17125
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 563.4, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 17000
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 501.5, which was 501.50 higher than the previous day. The implied volatity was -, the open interest changed by 18250 which increased total open position to 18250
On 30 Aug BAJFINANCE was trading at 7200.15. 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 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