BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
20 Dec 2024 04:12 PM IST
| BAJFINANCE 26DEC2024 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.21
Theta: -0.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6848.25 | 1.3 | -0.60 | 50.81 | 699 | -243 | 1,052 | |||
| 19 Dec | 6918.55 | 1.9 | -1.10 | 45.82 | 1,126 | -316 | 1,295 | |||
| 18 Dec | 7074.45 | 3 | -0.20 | 39.38 | 832 | -106 | 1,609 | |||
| 17 Dec | 7152.80 | 3.2 | -0.10 | 34.65 | 1,740 | 42 | 1,706 | |||
| 16 Dec | 7208.40 | 3.3 | -0.95 | 31.00 | 1,257 | 88 | 1,664 | |||
| 13 Dec | 7182.80 | 4.25 | 0.20 | 28.94 | 1,853 | -207 | 1,580 | |||
| 12 Dec | 7125.80 | 4.05 | -0.85 | 29.47 | 1,921 | -135 | 1,790 | |||
| 11 Dec | 7115.10 | 4.9 | 2.10 | 29.81 | 8,667 | 492 | 1,944 | |||
| 10 Dec | 6936.20 | 2.8 | 0.00 | 30.93 | 1,653 | 5 | 1,448 | |||
| 9 Dec | 6868.35 | 2.8 | 0.10 | 31.48 | 307 | 40 | 1,449 | |||
| 6 Dec | 6850.30 | 2.7 | -0.60 | 29.56 | 909 | 32 | 1,409 | |||
| 5 Dec | 6850.40 | 3.3 | 0.65 | 29.47 | 784 | -72 | 1,380 | |||
| 4 Dec | 6740.00 | 2.65 | -0.10 | 30.68 | 297 | 10 | 1,452 | |||
| 3 Dec | 6675.45 | 2.75 | -0.40 | 31.79 | 468 | -66 | 1,442 | |||
| 2 Dec | 6650.65 | 3.15 | -0.20 | 32.07 | 862 | 130 | 1,511 | |||
| 29 Nov | 6575.90 | 3.35 | -0.20 | 32.22 | 671 | 46 | 1,381 | |||
| 28 Nov | 6509.40 | 3.55 | -1.55 | 32.44 | 903 | 141 | 1,334 | |||
| 27 Nov | 6705.20 | 5.1 | -0.60 | 29.74 | 526 | 50 | 1,192 | |||
| 26 Nov | 6617.95 | 5.7 | -1.50 | 31.58 | 780 | 198 | 1,144 | |||
| 25 Nov | 6685.40 | 7.2 | 0.20 | 30.52 | 1,120 | 418 | 951 | |||
| 22 Nov | 6683.95 | 7 | 1.60 | 28.46 | 263 | 5 | 538 | |||
| 21 Nov | 6465.65 | 5.4 | -0.95 | 32.28 | 66 | -18 | 534 | |||
| 20 Nov | 6595.30 | 6.35 | 0.00 | 29.60 | 23 | 12 | 552 | |||
| 19 Nov | 6595.30 | 6.35 | -0.75 | 29.60 | 23 | 12 | 552 | |||
| 18 Nov | 6567.95 | 7.1 | -1.30 | 30.04 | 75 | 52 | 537 | |||
| 14 Nov | 6549.15 | 8.4 | -0.80 | 29.15 | 34 | 16 | 483 | |||
| 13 Nov | 6566.00 | 9.2 | -2.65 | 28.91 | 146 | 74 | 468 | |||
| 12 Nov | 6638.20 | 11.85 | -4.10 | 28.87 | 41 | 10 | 394 | |||
| 11 Nov | 6778.80 | 15.95 | -4.70 | 27.46 | 124 | 37 | 383 | |||
| 8 Nov | 6895.95 | 20.65 | -3.75 | 25.68 | 72 | 19 | 347 | |||
| 7 Nov | 6904.50 | 24.4 | -3.75 | 25.82 | 97 | 53 | 328 | |||
| 6 Nov | 7006.20 | 28.15 | 1.05 | 24.17 | 61 | 30 | 274 | |||
| 5 Nov | 6930.35 | 27.1 | 2.10 | 25.96 | 39 | 10 | 242 | |||
| 4 Nov | 6843.70 | 25 | -8.20 | 26.68 | 88 | 45 | 222 | |||
| 1 Nov | 6923.60 | 33.2 | -3.80 | 25.91 | 9 | 5 | 176 | |||
| 31 Oct | 6889.75 | 37 | -4.10 | - | 41 | 12 | 171 | |||
| 30 Oct | 6955.00 | 41.1 | -0.55 | - | 25 | 11 | 160 | |||
| 29 Oct | 7022.50 | 41.65 | -1.45 | - | 51 | 32 | 143 | |||
| 28 Oct | 6911.35 | 43.1 | -5.70 | - | 25 | 6 | 112 | |||
| 25 Oct | 6910.15 | 48.8 | -6.40 | - | 37 | 1 | 106 | |||
| 24 Oct | 7040.90 | 55.2 | 1.50 | - | 9 | 0 | 105 | |||
| 23 Oct | 6995.80 | 53.7 | 9.15 | - | 114 | 14 | 105 | |||
| 22 Oct | 6677.90 | 44.55 | -6.85 | - | 47 | 23 | 91 | |||
| 21 Oct | 6780.90 | 51.4 | -3.60 | - | 22 | 16 | 67 | |||
| 18 Oct | 6899.55 | 55 | 9.00 | - | 9 | 4 | 51 | |||
| 17 Oct | 6899.50 | 46 | -6.15 | - | 5 | 3 | 45 | |||
| 16 Oct | 6956.35 | 52.15 | -18.50 | - | 26 | 10 | 29 | |||
|
|
||||||||||
| 15 Oct | 7016.90 | 70.65 | -37.80 | - | 18 | 9 | 18 | |||
| 11 Oct | 7302.00 | 108.45 | -23.80 | - | 2 | 0 | 9 | |||
| 9 Oct | 7300.45 | 132.25 | 22.25 | - | 6 | 5 | 8 | |||
| 8 Oct | 7186.95 | 110 | -335.25 | - | 3 | 2 | 2 | |||
| 7 Oct | 7269.40 | 445.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7703.00 | 445.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7703.00 | 445.25 | - | 0 | 0 | 0 | ||||
For Bajaj Finance Limited - strike price 8000 expiring on 26DEC2024
Delta for 8000 CE is 0.01
Historical price for 8000 CE is as follows
On 20 Dec BAJFINANCE was trading at 6848.25. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was 50.81, the open interest changed by -243 which decreased total open position to 1052
On 19 Dec BAJFINANCE was trading at 6918.55. The strike last trading price was 1.9, which was -1.10 lower than the previous day. The implied volatity was 45.82, the open interest changed by -316 which decreased total open position to 1295
On 18 Dec BAJFINANCE was trading at 7074.45. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was 39.38, the open interest changed by -106 which decreased total open position to 1609
On 17 Dec BAJFINANCE was trading at 7152.80. The strike last trading price was 3.2, which was -0.10 lower than the previous day. The implied volatity was 34.65, the open interest changed by 42 which increased total open position to 1706
On 16 Dec BAJFINANCE was trading at 7208.40. The strike last trading price was 3.3, which was -0.95 lower than the previous day. The implied volatity was 31.00, the open interest changed by 88 which increased total open position to 1664
On 13 Dec BAJFINANCE was trading at 7182.80. The strike last trading price was 4.25, which was 0.20 higher than the previous day. The implied volatity was 28.94, the open interest changed by -207 which decreased total open position to 1580
On 12 Dec BAJFINANCE was trading at 7125.80. The strike last trading price was 4.05, which was -0.85 lower than the previous day. The implied volatity was 29.47, the open interest changed by -135 which decreased total open position to 1790
On 11 Dec BAJFINANCE was trading at 7115.10. The strike last trading price was 4.9, which was 2.10 higher than the previous day. The implied volatity was 29.81, the open interest changed by 492 which increased total open position to 1944
On 10 Dec BAJFINANCE was trading at 6936.20. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by 5 which increased total open position to 1448
On 9 Dec BAJFINANCE was trading at 6868.35. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was 31.48, the open interest changed by 40 which increased total open position to 1449
On 6 Dec BAJFINANCE was trading at 6850.30. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was 29.56, the open interest changed by 32 which increased total open position to 1409
On 5 Dec BAJFINANCE was trading at 6850.40. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was 29.47, the open interest changed by -72 which decreased total open position to 1380
On 4 Dec BAJFINANCE was trading at 6740.00. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was 30.68, the open interest changed by 10 which increased total open position to 1452
On 3 Dec BAJFINANCE was trading at 6675.45. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was 31.79, the open interest changed by -66 which decreased total open position to 1442
On 2 Dec BAJFINANCE was trading at 6650.65. The strike last trading price was 3.15, which was -0.20 lower than the previous day. The implied volatity was 32.07, the open interest changed by 130 which increased total open position to 1511
On 29 Nov BAJFINANCE was trading at 6575.90. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 32.22, the open interest changed by 46 which increased total open position to 1381
On 28 Nov BAJFINANCE was trading at 6509.40. The strike last trading price was 3.55, which was -1.55 lower than the previous day. The implied volatity was 32.44, the open interest changed by 141 which increased total open position to 1334
On 27 Nov BAJFINANCE was trading at 6705.20. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was 29.74, the open interest changed by 50 which increased total open position to 1192
On 26 Nov BAJFINANCE was trading at 6617.95. The strike last trading price was 5.7, which was -1.50 lower than the previous day. The implied volatity was 31.58, the open interest changed by 198 which increased total open position to 1144
On 25 Nov BAJFINANCE was trading at 6685.40. The strike last trading price was 7.2, which was 0.20 higher than the previous day. The implied volatity was 30.52, the open interest changed by 418 which increased total open position to 951
On 22 Nov BAJFINANCE was trading at 6683.95. The strike last trading price was 7, which was 1.60 higher than the previous day. The implied volatity was 28.46, the open interest changed by 5 which increased total open position to 538
On 21 Nov BAJFINANCE was trading at 6465.65. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was 32.28, the open interest changed by -18 which decreased total open position to 534
On 20 Nov BAJFINANCE was trading at 6595.30. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 29.60, the open interest changed by 12 which increased total open position to 552
On 19 Nov BAJFINANCE was trading at 6595.30. The strike last trading price was 6.35, which was -0.75 lower than the previous day. The implied volatity was 29.60, the open interest changed by 12 which increased total open position to 552
On 18 Nov BAJFINANCE was trading at 6567.95. The strike last trading price was 7.1, which was -1.30 lower than the previous day. The implied volatity was 30.04, the open interest changed by 52 which increased total open position to 537
On 14 Nov BAJFINANCE was trading at 6549.15. The strike last trading price was 8.4, which was -0.80 lower than the previous day. The implied volatity was 29.15, the open interest changed by 16 which increased total open position to 483
On 13 Nov BAJFINANCE was trading at 6566.00. The strike last trading price was 9.2, which was -2.65 lower than the previous day. The implied volatity was 28.91, the open interest changed by 74 which increased total open position to 468
On 12 Nov BAJFINANCE was trading at 6638.20. The strike last trading price was 11.85, which was -4.10 lower than the previous day. The implied volatity was 28.87, the open interest changed by 10 which increased total open position to 394
On 11 Nov BAJFINANCE was trading at 6778.80. The strike last trading price was 15.95, which was -4.70 lower than the previous day. The implied volatity was 27.46, the open interest changed by 37 which increased total open position to 383
On 8 Nov BAJFINANCE was trading at 6895.95. The strike last trading price was 20.65, which was -3.75 lower than the previous day. The implied volatity was 25.68, the open interest changed by 19 which increased total open position to 347
On 7 Nov BAJFINANCE was trading at 6904.50. The strike last trading price was 24.4, which was -3.75 lower than the previous day. The implied volatity was 25.82, the open interest changed by 53 which increased total open position to 328
On 6 Nov BAJFINANCE was trading at 7006.20. The strike last trading price was 28.15, which was 1.05 higher than the previous day. The implied volatity was 24.17, the open interest changed by 30 which increased total open position to 274
On 5 Nov BAJFINANCE was trading at 6930.35. The strike last trading price was 27.1, which was 2.10 higher than the previous day. The implied volatity was 25.96, the open interest changed by 10 which increased total open position to 242
On 4 Nov BAJFINANCE was trading at 6843.70. The strike last trading price was 25, which was -8.20 lower than the previous day. The implied volatity was 26.68, the open interest changed by 45 which increased total open position to 222
On 1 Nov BAJFINANCE was trading at 6923.60. The strike last trading price was 33.2, which was -3.80 lower than the previous day. The implied volatity was 25.91, the open interest changed by 5 which increased total open position to 176
On 31 Oct BAJFINANCE was trading at 6889.75. The strike last trading price was 37, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BAJFINANCE was trading at 6955.00. The strike last trading price was 41.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BAJFINANCE was trading at 7022.50. The strike last trading price was 41.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BAJFINANCE was trading at 6911.35. The strike last trading price was 43.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BAJFINANCE was trading at 6910.15. The strike last trading price was 48.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BAJFINANCE was trading at 7040.90. The strike last trading price was 55.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BAJFINANCE was trading at 6995.80. The strike last trading price was 53.7, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BAJFINANCE was trading at 6677.90. The strike last trading price was 44.55, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BAJFINANCE was trading at 6780.90. The strike last trading price was 51.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BAJFINANCE was trading at 6899.55. The strike last trading price was 55, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 46, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 52.15, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 70.65, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 108.45, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 132.25, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 110, which was -335.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 445.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 445.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 445.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BAJFINANCE 26DEC2024 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6848.25 | 1160.3 | 90.30 | - | 13 | -7 | 146 |
| 19 Dec | 6918.55 | 1070 | 300.55 | 37.53 | 8 | -1 | 156 |
| 18 Dec | 7074.45 | 769.45 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 7152.80 | 769.45 | -0.55 | - | 4 | -2 | 158 |
| 16 Dec | 7208.40 | 770 | -40.00 | - | 3 | -2 | 159 |
| 13 Dec | 7182.80 | 810 | -50.00 | 36.06 | 32 | -16 | 162 |
| 12 Dec | 7125.80 | 860 | -5.00 | 31.13 | 12 | -1 | 189 |
| 11 Dec | 7115.10 | 865 | -225.00 | - | 47 | 11 | 209 |
| 10 Dec | 6936.20 | 1090 | 0.00 | 58.89 | 7 | -5 | 198 |
| 9 Dec | 6868.35 | 1090 | 22.00 | 30.50 | 10 | 2 | 195 |
| 6 Dec | 6850.30 | 1068 | -47.75 | - | 11 | 2 | 198 |
| 5 Dec | 6850.40 | 1115.75 | -128.80 | 38.14 | 20 | -3 | 196 |
| 4 Dec | 6740.00 | 1244.55 | -30.45 | 46.72 | 2 | 1 | 200 |
| 3 Dec | 6675.45 | 1275 | -43.80 | - | 4 | 1 | 200 |
| 2 Dec | 6650.65 | 1318.8 | -41.20 | 40.28 | 4 | 3 | 198 |
| 29 Nov | 6575.90 | 1360 | -70.00 | - | 1 | 0 | 196 |
| 28 Nov | 6509.40 | 1430 | 186.90 | 47.78 | 65 | 61 | 195 |
| 27 Nov | 6705.20 | 1243.1 | -76.90 | 35.72 | 48 | 33 | 133 |
| 26 Nov | 6617.95 | 1320 | 100.00 | 35.23 | 38 | 37 | 99 |
| 25 Nov | 6685.40 | 1220 | -94.90 | - | 10 | 14 | 61 |
| 22 Nov | 6683.95 | 1314.9 | -135.10 | 55.42 | 5 | 4 | 51 |
| 21 Nov | 6465.65 | 1450 | 100.00 | - | 8 | 7 | 46 |
| 20 Nov | 6595.30 | 1350 | 0.00 | 32.87 | 18 | 18 | 38 |
| 19 Nov | 6595.30 | 1350 | -20.00 | 32.87 | 18 | 17 | 38 |
| 18 Nov | 6567.95 | 1370 | -20.00 | 35.61 | 19 | 13 | 17 |
| 14 Nov | 6549.15 | 1390 | 50.00 | 43.17 | 1 | 0 | 3 |
| 13 Nov | 6566.00 | 1340 | 231.00 | 34.75 | 2 | 1 | 2 |
| 12 Nov | 6638.20 | 1109 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 6778.80 | 1109 | 576.45 | - | 1 | 0 | 0 |
| 8 Nov | 6895.95 | 532.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 6904.50 | 532.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7006.20 | 532.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 6930.35 | 532.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 6843.70 | 532.55 | 532.55 | - | 0 | 0 | 0 |
| 1 Nov | 6923.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 6889.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6955.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7022.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6911.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 6910.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7040.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6995.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6677.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6780.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6899.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6899.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6956.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7016.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 7302.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 7300.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7186.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7269.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7703.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7703.00 | 0 | - | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8000 expiring on 26DEC2024
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 20 Dec BAJFINANCE was trading at 6848.25. The strike last trading price was 1160.3, which was 90.30 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 146
On 19 Dec BAJFINANCE was trading at 6918.55. The strike last trading price was 1070, which was 300.55 higher than the previous day. The implied volatity was 37.53, the open interest changed by -1 which decreased total open position to 156
On 18 Dec BAJFINANCE was trading at 7074.45. The strike last trading price was 769.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec BAJFINANCE was trading at 7152.80. The strike last trading price was 769.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 158
On 16 Dec BAJFINANCE was trading at 7208.40. The strike last trading price was 770, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 159
On 13 Dec BAJFINANCE was trading at 7182.80. The strike last trading price was 810, which was -50.00 lower than the previous day. The implied volatity was 36.06, the open interest changed by -16 which decreased total open position to 162
On 12 Dec BAJFINANCE was trading at 7125.80. The strike last trading price was 860, which was -5.00 lower than the previous day. The implied volatity was 31.13, the open interest changed by -1 which decreased total open position to 189
On 11 Dec BAJFINANCE was trading at 7115.10. The strike last trading price was 865, which was -225.00 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 209
On 10 Dec BAJFINANCE was trading at 6936.20. The strike last trading price was 1090, which was 0.00 lower than the previous day. The implied volatity was 58.89, the open interest changed by -5 which decreased total open position to 198
On 9 Dec BAJFINANCE was trading at 6868.35. The strike last trading price was 1090, which was 22.00 higher than the previous day. The implied volatity was 30.50, the open interest changed by 2 which increased total open position to 195
On 6 Dec BAJFINANCE was trading at 6850.30. The strike last trading price was 1068, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 198
On 5 Dec BAJFINANCE was trading at 6850.40. The strike last trading price was 1115.75, which was -128.80 lower than the previous day. The implied volatity was 38.14, the open interest changed by -3 which decreased total open position to 196
On 4 Dec BAJFINANCE was trading at 6740.00. The strike last trading price was 1244.55, which was -30.45 lower than the previous day. The implied volatity was 46.72, the open interest changed by 1 which increased total open position to 200
On 3 Dec BAJFINANCE was trading at 6675.45. The strike last trading price was 1275, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 200
On 2 Dec BAJFINANCE was trading at 6650.65. The strike last trading price was 1318.8, which was -41.20 lower than the previous day. The implied volatity was 40.28, the open interest changed by 3 which increased total open position to 198
On 29 Nov BAJFINANCE was trading at 6575.90. The strike last trading price was 1360, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196
On 28 Nov BAJFINANCE was trading at 6509.40. The strike last trading price was 1430, which was 186.90 higher than the previous day. The implied volatity was 47.78, the open interest changed by 61 which increased total open position to 195
On 27 Nov BAJFINANCE was trading at 6705.20. The strike last trading price was 1243.1, which was -76.90 lower than the previous day. The implied volatity was 35.72, the open interest changed by 33 which increased total open position to 133
On 26 Nov BAJFINANCE was trading at 6617.95. The strike last trading price was 1320, which was 100.00 higher than the previous day. The implied volatity was 35.23, the open interest changed by 37 which increased total open position to 99
On 25 Nov BAJFINANCE was trading at 6685.40. The strike last trading price was 1220, which was -94.90 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 61
On 22 Nov BAJFINANCE was trading at 6683.95. The strike last trading price was 1314.9, which was -135.10 lower than the previous day. The implied volatity was 55.42, the open interest changed by 4 which increased total open position to 51
On 21 Nov BAJFINANCE was trading at 6465.65. The strike last trading price was 1450, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 46
On 20 Nov BAJFINANCE was trading at 6595.30. The strike last trading price was 1350, which was 0.00 lower than the previous day. The implied volatity was 32.87, the open interest changed by 18 which increased total open position to 38
On 19 Nov BAJFINANCE was trading at 6595.30. The strike last trading price was 1350, which was -20.00 lower than the previous day. The implied volatity was 32.87, the open interest changed by 17 which increased total open position to 38
On 18 Nov BAJFINANCE was trading at 6567.95. The strike last trading price was 1370, which was -20.00 lower than the previous day. The implied volatity was 35.61, the open interest changed by 13 which increased total open position to 17
On 14 Nov BAJFINANCE was trading at 6549.15. The strike last trading price was 1390, which was 50.00 higher than the previous day. The implied volatity was 43.17, the open interest changed by 0 which decreased total open position to 3
On 13 Nov BAJFINANCE was trading at 6566.00. The strike last trading price was 1340, which was 231.00 higher than the previous day. The implied volatity was 34.75, the open interest changed by 1 which increased total open position to 2
On 12 Nov BAJFINANCE was trading at 6638.20. The strike last trading price was 1109, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov BAJFINANCE was trading at 6778.80. The strike last trading price was 1109, which was 576.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BAJFINANCE was trading at 6895.95. The strike last trading price was 532.55, 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 0
On 7 Nov BAJFINANCE was trading at 6904.50. The strike last trading price was 532.55, 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 0
On 6 Nov BAJFINANCE was trading at 7006.20. The strike last trading price was 532.55, 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 0
On 5 Nov BAJFINANCE was trading at 6930.35. The strike last trading price was 532.55, 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 0
On 4 Nov BAJFINANCE was trading at 6843.70. The strike last trading price was 532.55, which was 532.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BAJFINANCE was trading at 6923.60. 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 31 Oct BAJFINANCE was trading at 6889.75. 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 which decreased total open position to
On 30 Oct BAJFINANCE was trading at 6955.00. 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 which decreased total open position to
On 29 Oct BAJFINANCE was trading at 7022.50. 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 which decreased total open position to
On 28 Oct BAJFINANCE was trading at 6911.35. 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 which decreased total open position to
On 25 Oct BAJFINANCE was trading at 6910.15. 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 which decreased total open position to
On 24 Oct BAJFINANCE was trading at 7040.90. 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 which decreased total open position to
On 23 Oct BAJFINANCE was trading at 6995.80. 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 which decreased total open position to
On 22 Oct BAJFINANCE was trading at 6677.90. 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 which decreased total open position to
On 21 Oct BAJFINANCE was trading at 6780.90. 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 which decreased total open position to
On 18 Oct BAJFINANCE was trading at 6899.55. 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 which decreased total open position to
On 17 Oct BAJFINANCE was trading at 6899.50. 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 which decreased total open position to
On 16 Oct BAJFINANCE was trading at 6956.35. 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 which decreased total open position to
On 15 Oct BAJFINANCE was trading at 7016.90. 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 which decreased total open position to
On 11 Oct BAJFINANCE was trading at 7302.00. 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 which decreased total open position to
On 9 Oct BAJFINANCE was trading at 7300.45. 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 which decreased total open position to
On 8 Oct BAJFINANCE was trading at 7186.95. 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 which decreased total open position to
On 7 Oct BAJFINANCE was trading at 7269.40. 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 which decreased total open position to
On 1 Oct BAJFINANCE was trading at 7703.00. 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 which decreased total open position to
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
